LimmeDev/stonkex-dataset · Datasets at Hugging Face

ticker string	start string	end string	features list	target float32
DE	2014-08-01	2015-05-06	[ [ 84.95999908447266, 85.62999725341797, 84.55999755859375, 85.22000122070312, 3549700, 1.0690155029296875, 90.83662414550781, 84.3913803100586, 0.07586212456226349, 87.34275817871094, -0.0017639979487285018, -1.3477858304977417, -0.2311822921037674, -1.1166034...	-0.011004
KO	2015-01-09	2015-10-13	[ [ 43.029998779296875, 43.560001373291016, 42.95000076293945, 43.470001220703125, 12733500, 0.6731536388397217, 43.912784576416016, 40.549217224121094, 0.07816795259714127, 42.63844299316406, -0.011093239299952984, 0.06908709555864334, 0.12194492667913437, -0.0...	0.023049
PFE	2018-03-09	2018-12-11	[ [ 34.886146545410156, 35.02846145629883, 34.658443450927734, 34.734344482421875, 19300744, 0.6910941004753113, 35.38509750366211, 32.70503616333008, 0.07682309299707413, 34.27848434448242, 0.007369964849203825, 0.05601055920124054, 0.08881358802318573, -0.0328...	-0.041354
AMGN	2019-10-07	2020-07-10	[ [ 197.1699981689453, 198.82000732421875, 194.4499969482422, 194.5399932861328, 2199300, 3.890655755996704, 198.9795379638672, 191.2794647216797, 0.03905293717980385, 195.7980499267578, 0.008045678958296776, -1.0160075426101685, -0.1444600522518158, -0.87154752...	-0.004256
CAT	2021-02-08	2021-11-09	[ [ 197.4499969482422, 197.5399932861328, 194.6699981689453, 195, 2725700, 4.7856526374816895, 200.90655517578125, 181.39044189453125, 0.0988408550620079, 189.6544647216797, 0.022795183584094048, 2.094041347503662, 0.27693796157836914, 1.8171032667160034, 18...	-0.021353
HD	2015-10-29	2016-08-03	[ [ 123.62999725341797, 124.06999969482422, 122.75, 123.41999816894531, 4635300, 1.8400793075561523, 126.16107177734375, 117.95992279052734, 0.0663362368941307, 122.0500717163086, -0.0015356838703155518, 1.8446625471115112, 0.03838879615068436, 1.806273698806762...	-0.006639
IBM	2016-03-03	2016-12-02	[ [ 131.73995971679688, 131.89292907714844, 130.08604431152344, 131.1854705810547, 5393594, 3.063483238220215, 134.26400756835938, 112.93675994873047, 0.16188891232013702, 125.24076843261719, 0.010945034213364124, 2.0690932273864746, 1.0889052152633667, 0.980188...	0.041932
MU	2020-08-03	2021-05-06	[ [ 50.38999938964844, 50.619998931884766, 50.02000045776367, 50.38999938964844, 15143500, 1.6506733894348145, 52.189937591552734, 48.71306228637695, 0.06899938732385635, 50.46885681152344, 0.00657041696831584, 0.22858454287052155, -0.1212693452835083, 0.3498539...	-0.043278
AMAT	2015-07-02	2016-04-06	[ [ 19.610000610351562, 19.639999389648438, 19.450000762939453, 19.549999237060547, 9067000, 0.3692777752876282, 20.271879196166992, 19.25912094116211, 0.05164492502808571, 19.768190383911133, 0.005112505052238703, -0.18744298815727234, -0.010358103550970554, -0...	0.003799
GILD	2014-06-24	2015-03-27	[ [ 80.80999755859375, 82.05000305175781, 80.45999908447266, 80.94999694824219, 7274100, 1.6762208938598633, 83.30557250976562, 78.76942443847656, 0.05613347142934799, 80.58711242675781, 0.000123686739243567, 0.2513207495212555, -0.20191609859466553, 0.453236848...	0.012673
MSFT	2010-04-15	2011-01-14	[ [ 30.8700008392334, 30.950000762939453, 30.709999084472656, 30.81999969482422, 52745400, 0.4726872444152832, 30.80476951599121, 28.84222984313965, 0.06357435137033463, 29.877042770385742, 0.0016210457542911172, 0.3723650872707367, 0.12548060715198517, 0.246884...	-0.020141
PEP	2023-05-12	2024-02-15	[ [ 196.1199951171875, 196.22000122070312, 194.9499969482422, 195.33999633789062, 2741000, 2.0645995140075684, 198.1085205078125, 182.49647521972656, 0.07960458099842072, 190.773681640625, 0.003985080402344465, 3.5323235988616943, 0.1909661889076233, 3.341357469...	-0.019481
NVDA	2013-10-21	2014-07-25	[ [ 0.39625000953674316, 0.40024998784065247, 0.39500001072883606, 0.4000000059604645, 195008000, 0.006786439102143049, 0.3967765271663666, 0.3807234764099121, 0.040512409061193466, 0.3887039124965668, 0.0025268918834626675, 0.002092292532324791, 0.00044443391379900...	0.068016
DIS	2022-07-21	2023-04-25	[ [ 104.18000030517578, 104.25, 101.61000061035156, 102.70999908447266, 8611300, 3.053861141204834, 102.41289520263672, 90.3281021118164, 0.11599913984537125, 97.70159149169922, 0.007998904213309288, -0.2423482984304428, 1.5031487941741943, -1.7454971075057983, ...	0.042547
PFE	2021-06-24	2022-03-28	[ [ 39.189998626708984, 39.349998474121094, 39.08000183105469, 39.13999938964844, 13436500, 0.6095879673957825, 40.32522964477539, 38.20977020263672, 0.053979650139808655, 39.34783935546875, 0.0035787203814834356, 0.044537290930747986, -0.06600700318813324, 0.11...	0.0122
NVDA	2022-11-01	2023-08-08	[ [ 13.543000221252441, 13.925000190734863, 13.519000053405762, 13.810999870300293, 432816992, 0.6880537867546082, 14.005136489868164, 10.967863082885742, 0.22426888346672058, 12.848552703857422, 0.0034024056512862444, 0.06505348533391953, 0.27167946100234985, -...	0.022479
MCD	2018-10-25	2019-08-01	[ [ 175.30999755859375, 178.27000427246094, 174.60000610351562, 177.55999755859375, 4646400, 3.310222625732422, 175.9154052734375, 159.50259399414062, 0.09362158924341202, 168.3870391845703, -0.011569393798708916, 2.65378737449646, 1.0491197109222412, 1.60466766...	0.033231
TMO	2013-03-28	2013-12-30	[ [ 76.48999786376953, 76.61000061035156, 75, 75.22000122070312, 1757100, 1.2327828407287598, 78.41777801513672, 74.52222442626953, 0.05092896521091461, 75.8496322631836, 0.017407795414328575, 0.5446102023124695, -0.3649584650993347, 0.9095686674118042, 2132...	0.037707
PFE	2015-11-11	2016-08-16	[ [ 32.01138687133789, 32.457305908203125, 31.925996780395508, 32.18216323852539, 21610478, 0.7779138088226318, 33.53047561645508, 31.407854080200195, 0.06630831956863403, 32.236759185791016, -0.0014807434054091573, 0.15881115198135376, -0.1330939531326294, 0.29...	0.002587
ABBV	2018-03-01	2018-11-30	[ [ 113.83999633789062, 116.61000061035156, 111.80999755859375, 115.91000366210938, 7148900, 4.032588958740234, 121.71783447265625, 108.04816436767578, 0.12007790058851242, 114.81436920166016, -0.017329692840576172, 2.585318088531494, -0.47951412200927734, 3.064...	-0.099077
UNH	2023-04-25	2024-01-29	[ [ 491.9200134277344, 498.5, 490.5799865722656, 492.67999267578125, 2937300, 10.250724792480469, 532.585693359375, 460.89727783203125, 0.14573189616203308, 494.551025390625, 0.00607634149491787, 2.352987289428711, -2.8944852352142334, 5.247472286224365, 896...	0.025964
INTU	2022-07-20	2023-04-24	[ [ 420.45001220703125, 422.44000244140625, 405.8900146484375, 408.3500061035156, 1663600, 16.194442749023438, 420.4334411621094, 372.9205627441406, 0.11300481855869293, 395.9964599609375, 0.040257349610328674, 1.9118149280548096, 1.9745092391967773, -0.06269437...	-0.034884
PFE	2011-09-08	2012-06-12	[ [ 17.85578727722168, 18.149904251098633, 17.77988624572754, 17.91271209716797, 39405792, 0.48552143573760986, 18.27996253967285, 16.56443977355957, 0.0960766151547432, 17.601211547851562, -0.010045009665191174, 0.0356563962996006, 0.12486861646175385, -0.08921...	0.011266
PFE	2019-05-09	2020-02-11	[ [ 38.55787658691406, 38.74762725830078, 38.168880462646484, 38.235294342041016, 19732460, 0.7243603467941284, 40.291053771972656, 36.65771484375, 0.09423080086708069, 38.78971481323242, -0.007598989177495241, -0.20761944353580475, 0.13477513194084167, -0.34239...	-0.088475
NFLX	2013-08-02	2014-05-07	[ [ 35.16857147216797, 35.619998931884766, 34.97142791748047, 35.619998931884766, 13879600, 1.1725656986236572, 38.50181198120117, 33.18633270263672, 0.151142880320549, 35.088165283203125, -0.011871680617332458, 0.5872520208358765, -0.29434487223625183, 0.881596...	0.218569
DHR	2017-12-22	2018-09-27	[ [ 82.85460662841797, 83.39539337158203, 82.81028747558594, 83.0939712524414, 2947464, 0.8774863481521606, 84.17345428466797, 81.87352752685547, 0.02775857225060463, 82.96733856201172, -0.0038445626851171255, 0.37131911516189575, -0.06780727952718735, 0.4391264...	-0.063875
PG	2011-04-13	2012-01-17	[ [ 62.9900016784668, 63.06999969482422, 62.720001220703125, 62.84000015258789, 10414900, 0.6645873785018921, 63.0095329284668, 60.14746856689453, 0.045436792075634, 61.968746185302734, 0.0015888514462858438, 0.1170237809419632, 0.2460688352584839, -0.1290450543...	-0.048596
RTX	2013-11-01	2014-08-07	[ [ 67.65890502929688, 67.79735565185547, 66.96664428710938, 66.9918212890625, 3989979, 0.9920953512191772, 68.65367126464844, 65.0335464477539, 0.05350552126765251, 67.07593536376953, 0.011789088137447834, 0.0743451789021492, 0.003816473763436079, 0.07052870839...	0.056035
TMO	2017-06-14	2018-03-19	[ [ 174.57000732421875, 175.33999633789062, 173.77999877929688, 175.33999633789062, 1337300, 1.8278205394744873, 177.21994018554688, 170.3340606689453, 0.039444878697395325, 173.3907012939453, -0.0020600026473402977, 2.0566654205322266, -0.5033673048019409, 2.56...	-0.023805
SBUX	2015-09-24	2016-06-28	[ [ 58.369998931884766, 58.540000915527344, 57.16999816894531, 57.380001068115234, 10027300, 1.3915376663208008, 58.64982223510742, 53.4721794128418, 0.08870384842157364, 56.50102996826172, 0.009986274875700474, 0.6303351521492004, 0.29773956537246704, 0.3325955...	0.029717
ADBE	2023-03-22	2023-12-22	[ [ 361.7099914550781, 377.3299865722656, 361.5199890136719, 375, 3878400, 11.141294479370117, 371.2016296386719, 310.9513854980469, 0.16657055914402008, 349.5761413574219, -0.034001100808382034, 2.1531190872192383, 4.353835105895996, -2.200716018676758, 205...	-0.02096
ACN	2017-02-24	2017-11-27	[ [ 123.43000030517578, 123.43000030517578, 121.5999984741211, 122, 1447700, 1.5598535537719727, 124.51699829101562, 111.08200073242188, 0.10884710401296616, 119.19720458984375, 0.007726417388767004, 1.6908917427062988, 0.7456803917884827, 0.9452113509178162, ...	0.021627
TSLA	2015-02-27	2015-11-30	[ [ 13.555999755859375, 13.903332710266113, 13.520000457763672, 13.793333053588867, 58231500, 0.49177366495132446, 14.864391326904297, 13.178208351135254, 0.12438643723726273, 13.865524291992188, -0.018756825476884842, -0.08169672638177872, -0.03742365166544914, ...	-0.050725
AAPL	2013-06-05	2014-03-10	[ [ 15.896785736083984, 16.097143173217773, 15.846785545349121, 15.916070938110352, 290589600, 0.36510881781578064, 16.499757766723633, 15.332169532775879, 0.07344810664653778, 15.859628677368164, -0.009391605854034424, 0.1117393970489502, 0.0010506517719477415, ...	0.015577
ADBE	2018-06-19	2019-03-25	[ [ 251.74000549316406, 253.64999389648438, 247.89999389648438, 251.8300018310547, 3532500, 5.471194267272949, 259.7550354003906, 239.9819793701172, 0.07854551821947098, 249.29254150390625, -0.015568952076137066, 4.9515228271484375, -0.5019868016242981, 5.453509...	0.024936
GILD	2010-03-17	2010-12-16	[ [ 23.59000015258789, 23.795000076293945, 23.450000762939453, 23.795000076293945, 15564400, 0.40597373247146606, 24.36091423034668, 23.229585647583008, 0.047957900911569595, 23.664337158203125, -0.006127877626568079, 0.06923703849315643, -0.045742228627204895, ...	-0.042536
PG	2021-07-19	2022-04-20	[ [ 140.44000244140625, 141.8699951171875, 138.80999755859375, 140.32000732421875, 9544100, 1.604458212852478, 140.57681274414062, 131.62718200683594, 0.06372560560703278, 136.9688262939453, -0.000498252862598747, 1.2522435188293457, 0.5533698201179504, 0.698873...	-0.038436
RTX	2011-10-05	2012-07-10	[ [ 43.80742645263672, 44.01510238647461, 43.297672271728516, 43.7696647644043, 15532157, 1.5480217933654785, 48.41621780395508, 42.397499084472656, 0.1373903602361679, 45.098384857177734, 0.0010060917120426893, -0.6437905430793762, -0.14709579944610596, -0.4966...	-0.029804
MA	2012-12-24	2013-09-27	[ [ 49.50199890136719, 49.625, 49.24800109863281, 49.2859992980957, 2695000, 0.7392625212669373, 49.752540588378906, 47.34675979614258, 0.048599615693092346, 48.56416320800781, 0.0029334824066609144, 0.5660396218299866, 0.07732841372489929, 0.4887112081050873, ...	0.003417
BMY	2019-11-29	2020-09-02	[ [ 56.939998626708984, 57.369998931884766, 56.849998474121094, 57.22999954223633, 11292400, 1.046718955039978, 58.97087478637695, 55.67512512207031, 0.05788104236125946, 56.709529876708984, -0.011524483561515808, 0.6821945309638977, -0.31687596440315247, 0.9990...	-0.035714
GOOGL	2018-02-27	2018-11-28	[ [ 55.8754997253418, 57.212501525878906, 55.839500427246094, 57.185001373291016, 42964000, 1.2914197444915771, 59.64754104614258, 50.35940933227539, 0.1662290394306183, 55.3454475402832, -0.02316565439105034, 0.10259175300598145, 0.2774873375892639, -0.17489559...	-0.016716
LLY	2018-04-12	2019-01-15	[ [ 79.29000091552734, 79.68000030517578, 78.80999755859375, 79.19000244140625, 2121100, 1.6455951929092407, 80.53417205810547, 74.86383056640625, 0.07151396572589874, 77.95897674560547, 0.007087708916515112, 0.02293247915804386, 0.32345715165138245, -0.30052468...	-0.001281
LOW	2021-02-24	2021-11-24	[ [ 162.30999755859375, 169.61000061035156, 160.11000061035156, 168.66000366210938, 9972300, 4.281191349029541, 182.5868377685547, 162.52816772460938, 0.12358251214027405, 172.1156005859375, -0.03796163946390152, 0.625917375087738, -1.4767684936523438, 2.1026856...	0.02185
JNJ	2021-04-27	2022-01-27	[ [ 163.17999267578125, 163.91000366210938, 162.47000122070312, 163.75999450683594, 6217700, 2.4472954273223877, 167.14675903320312, 159.28024291992188, 0.0482076071202755, 163.25186157226562, -0.0057439967058598995, 0.765417218208313, 0.1212245374917984, 0.6441...	-0.006859
AAPL	2013-04-12	2014-01-14	[ [ 15.350000381469727, 15.505356788635254, 15.3246431350708, 15.505356788635254, 238613200, 0.3306789696216583, 16.733606338500977, 14.818787574768066, 0.12474388629198074, 15.602799415588379, -0.01048465259373188, -0.19066499173641205, -0.013202964328229427, -...	-0.08353
SBUX	2021-01-27	2021-10-28	[ [ 97.87000274658203, 101.77999877929688, 96.7300033569336, 101.4800033569336, 18139500, 2.4172613620758057, 107.56369018554688, 99.96531677246094, 0.07763739675283432, 103.02252960205078, -0.06736353039741516, 0.13423047959804535, -0.54970383644104, 0.68393427...	-0.015548
T	2015-12-28	2016-09-29	[ [ 26.25377655029297, 26.344411849975586, 26.132930755615234, 26.148035049438477, 18441202, 0.35866284370422363, 26.35460090637207, 24.92032241821289, 0.05463134124875069, 25.700227737426758, 0.0028810312505811453, 0.23111774027347565, 0.07259370386600494, 0.15...	-0.033391
BAC	2023-02-09	2023-11-13	[ [ 35.720001220703125, 36.349998474121094, 35.560001373291016, 36.27000045776367, 35257100, 0.7738352417945862, 37.160362243652344, 33.25864028930664, 0.10923074930906296, 35.387630462646484, -0.021601470187306404, 0.626392126083374, 0.09436910599470139, 0.5320...	0.066065
AMD	2016-09-13	2017-06-16	[ [ 5.739999771118164, 5.949999809265137, 5.659999847412109, 5.920000076293945, 50819500, 0.35653895139694214, 8.31906795501709, 5.807931900024414, 0.4374801516532898, 6.749141693115234, -0.03424997255206108, -0.10977780818939209, -0.2570977509021759, 0.14731994...	0.090909
MSFT	2021-10-13	2022-07-19	[ [ 296.30999755859375, 297.2799987792969, 293.489990234375, 294.9100036621094, 23416300, 5.264346599578857, 305.4613037109375, 280.7876892089844, 0.08326957374811172, 293.29925537109375, 0.011643209494650364, -0.574652373790741, 0.598122775554657, -1.1727751493...	0.058914
DHR	2020-12-03	2021-09-08	[ [ 197.9964599609375, 200.54078674316406, 197.2074432373047, 199.13121032714844, 3607344, 5.074719429016113, 214.65345764160156, 188.95204162597656, 0.12980738282203674, 199.90875244140625, -0.006515846587717533, -1.3632097244262695, -0.576055645942688, -0.7871...	-0.019303
DE	2015-04-16	2016-01-19	[ [ 88.94000244140625, 89.36000061035156, 88.63999938964844, 89.1500015258789, 1709600, 1.2790005207061768, 89.49491882324219, 87.2310791015625, 0.025453561916947365, 88.63831329345703, -0.004487262573093176, -0.19269828498363495, 0.13639670610427856, -0.3290949...	0.029258
MRK	2010-10-07	2011-07-12	[ [ 35.02862548828125, 35.67748260498047, 34.95228958129883, 35.639312744140625, 14564894, 0.554785430431366, 35.653934478759766, 34.48442459106445, 0.033387359231710434, 34.935123443603516, -0.008138924837112427, 0.3035305142402649, -0.05943307653069496, 0.3629...	0.004491
INTC	2012-02-21	2012-11-23	[ [ 27.15999984741211, 27.3700008392334, 27.010000228881836, 27.34000015258789, 34911800, 0.4377742409706116, 27.19061851501465, 26.35038185119629, 0.03093653731048107, 26.622718811035156, -0.007702256552875042, 0.3855961263179779, -0.026381656527519226, 0.41197...	0.022312
TSLA	2015-12-16	2016-09-20	[ [ 15.633999824523926, 15.658666610717773, 14.715332984924316, 14.80666732788086, 76564496, 0.5191218852996826, 15.897409439086914, 14.25792407989502, 0.1048666462302208, 15.015068054199219, 0.05892837420105934, 0.04759513586759567, -0.01184356864541769, 0.0594...	0.033082
BMY	2017-11-02	2018-08-08	[ [ 62.22999954223633, 62.869998931884766, 61.72999954223633, 62.150001525878906, 4058200, 1.1928462982177734, 66.64834594726562, 60.31565475463867, 0.10176265984773636, 62.79749298095703, 0.0011254876153543591, -0.3540360927581787, -0.3474944531917572, -0.00654...	0.006648
SPGI	2015-07-28	2016-04-29	[ [ 98.4000015258789, 100.66999816894531, 97.37999725341797, 100.4800033569336, 2478700, 1.8972247838974, 108.01085662841797, 98.21314239501953, 0.09957025945186615, 103.42707824707031, -0.012020901776850224, -0.2367679625749588, -0.42665308713912964, 0.18988512...	-0.018063
BAC	2010-05-13	2011-02-14	[ [ 16.8700008392334, 17.18000030517578, 16.850000381469727, 17.030000686645508, 135257504, 0.658147931098938, 19.118061065673828, 16.29193878173828, 0.16752345860004425, 17.49987030029297, -0.01178557239472866, -0.2846519947052002, -0.1337530016899109, -0.15089...	-0.064473
NKE	2018-09-10	2019-06-14	[ [ 82.0999984741211, 82.44000244140625, 81.22000122070312, 81.38999938964844, 6965600, 1.3912662267684937, 83.88804626464844, 78.78495788574219, 0.06215694174170494, 80.92926788330078, 0.022168338298797607, 0.5644705891609192, -0.30053311586380005, 0.8650037050...	0.006112
AAPL	2013-09-20	2014-06-25	[ [ 16.693214416503906, 17.0910701751709, 16.64285659790039, 17.071428298950195, 699302784, 0.4186811149120331, 18.42757225036621, 16.0692138671875, 0.14127643406391144, 17.0052547454834, -0.010407542809844017, -0.1201358363032341, -0.14351025223731995, 0.023374...	0.051793
CVX	2018-09-28	2019-07-05	[ [ 122.27999877929688, 123.20999908447266, 121.76000213623047, 121.98999786376953, 5202900, 1.7118663787841797, 124.32671356201172, 113.01728820800781, 0.09248795360326767, 120.04087829589844, -0.0015526249771937728, 0.7381750345230103, 0.7496586441993713, -0.0...	0.012142
JPM	2016-02-03	2016-11-03	[ [ 57.40999984741211, 57.79999923706055, 55.02000045776367, 57.369998931884766, 31543200, 1.747458577156067, 61.298988342285156, 54.39601516723633, 0.12023990601301193, 58.66746520996094, 0.006641077809035778, -1.5364258289337158, 0.3513641059398651, -1.8877898...	0.140977
BA	2019-11-01	2020-08-06	[ [ 345.19000244140625, 345.19000244140625, 339.5, 340.5899963378906, 3538200, 8.408771514892578, 387.8876037597656, 323.6183776855469, 0.18618503212928772, 352.6507873535156, 0.015414109453558922, -7.584503173828125, -0.8661880493164062, -6.718315124511719, ...	-0.015215
GS	2021-01-20	2021-10-21	[ [ 290.4700012207031, 297.45001220703125, 287.4800109863281, 295.82000732421875, 4792600, 8.264765739440918, 316.16229248046875, 239.45571899414062, 0.26407739520072937, 280.1497802734375, -0.012759544886648655, 15.418508529663086, 0.23420177400112152, 15.18430...	0.001178
MRK	2010-12-03	2011-09-07	[ [ 33.683204650878906, 33.70228958129883, 33.41603088378906, 33.67366409301758, 11352774, 0.5604462027549744, 34.19492721557617, 32.60469055175781, 0.04721156507730484, 33.613033294677734, 0.002268861746415496, -0.28067776560783386, 0.0811186358332634, -0.36179...	-0.033677
AMGN	2015-04-13	2016-01-13	[ [ 162.49000549316406, 164.72000122070312, 162.33999633789062, 162.82000732421875, 1767700, 3.5828697681427, 170.30917358398438, 154.24581909179688, 0.09885749220848083, 160.4881591796875, -0.005462310742586851, 0.4977381229400635, -0.03617076203227043, 0.53390...	0.019868
CRM	2011-08-24	2012-05-29	[ [ 29.104999542236328, 29.625, 28.627500534057617, 29.3799991607666, 15206800, 1.8086872100830078, 38.39604949951172, 27.02845001220703, 0.39057210087776184, 32.17654800415039, -0.01905796490609646, -2.020930290222168, -0.4267122447490692, -1.594218134880066, ...	-0.103713
AMD	2023-03-24	2023-12-27	[ [ 97.94999694824219, 99.5199966430664, 96.73999786376953, 99.18000030517578, 64712400, 4.268705368041992, 103.18447875976562, 72.32252502441406, 0.31507864594459534, 90.11331176757812, -0.023509148508310318, 5.165749549865723, 1.1577520370483398, 4.00799751281...	0.01335
UNH	2021-12-16	2022-09-21	[ [ 492.8599853515625, 496.9599914550781, 490.1099853515625, 494.010009765625, 4080800, 8.643973350524902, 494.5085754394531, 424.51141357421875, 0.14202240109443665, 466.2307434082031, -0.003079333808273077, 11.314099311828613, 3.7131664752960205, 7.60093212127...	0.029273
MSFT	2022-07-14	2023-04-18	[ [ 254.0800018310547, 255.13999938964844, 245.94000244140625, 250.57000732421875, 25102800, 7.558103084564209, 271.7607727050781, 244.83424377441406, 0.10597654432058334, 259.69903564453125, 0.00536702387034893, -1.2892301082611084, -0.3118014931678772, -0.9774...	0.059091
GOOGL	2022-12-08	2023-09-14	[ [ 93.70999908447266, 95.58000183105469, 93.44999694824219, 95.37999725341797, 32213300, 2.8970746994018555, 101.57122802734375, 93.07577514648438, 0.09065680205821991, 96.74545288085938, -0.013040241785347462, 0.19549189507961273, -0.22391580045223236, 0.41940...	-0.041926
SO	2014-11-19	2015-08-25	[ [ 47.27000045776367, 47.369998931884766, 46.93000030517578, 47.099998474121094, 3807200, 0.6753029227256775, 47.90953063964844, 46.276466369628906, 0.03454757481813431, 46.90375900268555, 0.0004232005449011922, 0.3777772784233093, -0.10021113604307175, 0.47798...	-0.000941
V	2011-05-31	2012-03-02	[ [ 20.264999389648438, 20.27750015258789, 20.002500534057617, 20.0049991607666, 15274400, 0.3368973731994629, 20.349349975585938, 19.378398895263672, 0.04791268706321716, 19.763896942138672, 0.015666048973798752, 0.1413714587688446, -0.01564020849764347, 0.1570...	0.004477
BA	2022-11-07	2023-08-14	[ [ 164.91000366210938, 166.6999969482422, 160.6300048828125, 161.39999389648438, 10220300, 6.743227481842041, 160.4138946533203, 123.67310333251953, 0.22279296815395355, 145.3265838623047, 0.030163614079356194, 4.803408622741699, 3.08571457862854, 1.71769380569...	-0.040767
AAPL	2019-01-18	2019-10-22	[ [ 39.20500183105469, 39.470001220703125, 38.994998931884766, 39.375, 135004000, 1.210993766784668, 40.324241638183594, 36.14625549316406, 0.10656767338514328, 39.01862335205078, 0.006140524987131357, -1.083350658416748, 0.4773912727832794, -1.560741901397705, ...	0.071554
PG	2014-01-31	2014-11-03	[ [ 76.62000274658203, 77.19000244140625, 75.26000213623047, 76.02999877929688, 12988800, 1.213495135307312, 82.20318603515625, 76.9088134765625, 0.06909915804862976, 79.30789184570312, -0.0032575440127402544, -1.1425317525863647, -0.2707478106021881, -0.8717839...	0.005264
HD	2019-01-15	2019-10-17	[ [ 176.47000122070312, 177.82000732421875, 175.1999969482422, 176.0800018310547, 5016100, 4.529378414154053, 183.83314514160156, 159.370849609375, 0.13862015306949615, 174.48133850097656, -0.013172878883779049, 1.3868211507797241, 1.1845111846923828, 0.20230992...	-0.00925
INTU	2013-09-13	2014-06-18	[ [ 65.94999694824219, 66.05999755859375, 65.4800033569336, 65.80000305175781, 1502100, 0.9880269169807434, 66.3290786743164, 62.289920806884766, 0.06124572455883026, 64.6809310913086, 0.007610387168824673, 0.5815013647079468, 0.2032536417245865, 0.3782477080821...	0.024833
ACN	2020-07-30	2021-05-04	[ [ 223.97999572753906, 223.99000549316406, 219.77999877929688, 220.80999755859375, 1408600, 4.244509220123291, 226.09312438964844, 215.08486938476562, 0.049148380756378174, 219.78506469726562, -0.00178432185202837, 4.0492634773254395, -0.4313596189022064, 4.480...	-0.029458
LIN	2021-12-17	2022-09-22	[ [ 333.8299865722656, 338.989990234375, 333.1199951171875, 338.1300048828125, 2791400, 4.87500524520874, 342.501708984375, 315.57330322265625, 0.08066505938768387, 331.1114196777344, -0.018343215808272362, 3.4353997707366943, 0.7957948446273804, 2.6396050453186...	0.017331
WMT	2010-02-11	2010-11-12	[ [ 17.69333267211914, 17.816667556762695, 17.636667251586914, 17.709999084472656, 34738800, 0.2646970748901367, 18.095539093017578, 17.495460510253906, 0.033915478736162186, 17.8093204498291, -0.0030098888091742992, -0.06654080748558044, 0.027487685903906822, -...	-0.005173
PYPL	2019-05-23	2020-02-26	[ [ 109.9000015258789, 111.70999908447266, 109.05999755859375, 111.47000122070312, 7183600, 2.5282859802246094, 114.30636596679688, 107.53562927246094, 0.061608169227838516, 110.47171020507812, -0.023115655407309532, 1.2791208028793335, -0.18288975954055786, 1.4...	-0.04775
AMZN	2023-06-06	2024-03-11	[ [ 126.61000061035156, 127.4000015258789, 125, 125.06999969482422, 45695200, 3.144965410232544, 127.57549285888672, 106.10250854492188, 0.16959944367408752, 117.52519989013672, 0.010400613769888878, 4.9476141929626465, 0.7234219312667847, 4.2241926193237305, ...	0.045069
BRK-B	2018-10-10	2019-07-17	[ [ 213.10000610351562, 224.07000732421875, 212.5399932861328, 224, 7922100, 3.0031814575195312, 223.46231079101562, 212.1296844482422, 0.053179897367954254, 216.93519592285156, -0.04881245642900467, 1.8694416284561157, -0.3747977614402771, 2.244239330291748, ...	-0.009737
DE	2014-12-23	2015-09-28	[ [ 90.8499984741211, 91.37999725341797, 90.48999786376953, 90.61000061035156, 1569500, 1.5154991149902344, 91.21883392333984, 86.12816619873047, 0.056033771485090256, 88.64344024658203, 0.006737013813108206, 0.8252073526382446, 0.15366563200950623, 0.6715417504...	0.063313
NVDA	2023-05-19	2024-02-23	[ [ 31.263999938964844, 31.579999923706055, 30.916000366210938, 31.535999298095703, 473908000, 0.9002532958984375, 31.214942932128906, 25.90395736694336, 0.16987544298171997, 28.89366340637207, -0.013155143707990646, 1.0070170164108276, 0.24583646655082703, 0.76...	0.110522
PM	2013-05-31	2014-03-05	[ [ 90.91000366210938, 92.56999969482422, 90.88999938964844, 91.97000122070312, 7408600, 1.3768304586410522, 96.42164611816406, 91.54635620117188, 0.053627580404281616, 93.70368194580078, -0.01647333987057209, -0.4390077590942383, -0.4315752387046814, -0.0074325...	-0.017392
ADBE	2020-04-21	2021-01-22	[ [ 328.989990234375, 342.760009765625, 325.2099914550781, 340.8999938964844, 3548200, 17.67685317993164, 349.3737487792969, 290.4672546386719, 0.17905250191688538, 325.7388916015625, -0.047169219702482224, 3.958339214324951, 3.9542038440704346, 0.00413526594638...	0.041656
CSCO	2019-04-10	2020-01-13	[ [ 55.81999969482422, 55.84000015258789, 55.11000061035156, 55.11000061035156, 13460200, 0.7802609801292419, 56.249916076660156, 51.939083099365234, 0.077227383852005, 54.08136749267578, 0.011531648226082325, 1.2308523654937744, 0.00232866732403636, 1.228523731...	-0.004169
CRM	2013-11-07	2014-08-13	[ [ 54.349998474121094, 57.2400016784668, 54.20000076293945, 55.90999984741211, 6338600, 1.5606378316879272, 56.41267395019531, 50.83332443237305, 0.10265590995550156, 53.720001220703125, -0.0160616897046566, 0.9538110494613647, -0.0013631739420816302, 0.9551742...	0.127982
JPM	2014-01-06	2014-10-08	[ [ 59, 59.470001220703125, 58.83000183105469, 59.15999984741211, 17550700, 0.7464674115180969, 59.379722595214844, 55.34627914428711, 0.06836342811584473, 57.59605407714844, 0.005779382772743702, 0.7900029420852661, 0.05992550775408745, 0.7300774455070496, ...	-0.048841
JNJ	2023-03-30	2024-01-03	[ [ 153.42999267578125, 153.8000030517578, 152.80999755859375, 153.5800018310547, 4555700, 2.0738515853881836, 155.47439575195312, 150.69461059570312, 0.03115280717611313, 153.74798583984375, 0.0007823898340575397, -1.5930753946304321, 0.508942186832428, -2.1020...	0.001491
NKE	2020-01-14	2020-10-15	[ [ 102.91999816894531, 103.88999938964844, 102.3499984741211, 102.44999694824219, 5088500, 1.3659390211105347, 103.03042602539062, 99.11457061767578, 0.03804754093289375, 100.59355926513672, 0.007411722093820572, 1.5881539583206177, -0.16358156502246857, 1.7517...	-0.047597
INTC	2010-02-08	2010-11-09	[ [ 19.350000381469727, 19.790000915527344, 19.299999237060547, 19.479999542236328, 62563200, 0.5409979820251465, 21.601421356201172, 18.858577728271484, 0.1417490690946579, 20.024614334106445, -0.006182345096021891, -0.3716614544391632, 0.18339090049266815, -0....	-0.003308
WMT	2013-03-18	2013-12-17	[ [ 24.083332061767578, 24.24333381652832, 24.003332138061523, 24.09666633605957, 17313000, 0.3111933171749115, 24.99929428100586, 22.97637176513672, 0.08399682492017746, 24.07979393005371, -0.0034543403889983892, 0.23497112095355988, -0.020000824704766273, 0.25...	0.021489
MSFT	2013-07-24	2014-04-28	[ [ 31.959999084472656, 32.189998626708984, 31.889999389648438, 32.040000915527344, 52803100, 0.8390983939170837, 37.12092208862305, 31.43707847595215, 0.1778423935174942, 33.949546813964844, 0.004390079062432051, -0.45086368918418884, -0.41980528831481934, -0.0...	-0.022021
MCD	2017-01-05	2017-10-09	[ [ 119.69999694824219, 120.19999694824219, 119.0999984741211, 119.33999633789062, 4261100, 1.323284387588501, 124.7593002319336, 119.23170471191406, 0.04617874324321747, 121.25492095947266, 0.0018395655788481236, 0.4007501006126404, -0.6315680146217346, 1.03231...	0.02011
META	2020-02-04	2020-11-04	[ [ 209.8300018310547, 210.60000610351562, 205.1999969482422, 206.6199951171875, 19628900, 5.044928550720215, 228.4839324951172, 204.76406860351562, 0.11304322630167007, 213.1790313720703, 0.027246743440628052, 0.19583182036876678, -2.2548625469207764, 2.4506943...	-0.053622
INTC	2018-02-09	2018-11-12	[ [ 43.95000076293945, 44.279998779296875, 42.040000915527344, 43.5, 49301100, 1.634323239326477, 49.933841705322266, 41.54716110229492, 0.19082321226596832, 45.52910232543945, 0.027683446183800697, -0.14632804691791534, -0.44468289613723755, 0.298354834318161, ...	0.030439
AMZN	2023-10-04	2024-07-10	[ [ 127, 127.36000061035156, 125.68000030517578, 126.05999755859375, 44203900, 3.7104074954986572, 147.67970275878906, 120.24330139160156, 0.21603460609912872, 131.35446166992188, 0.018115852028131485, -2.748267412185669, -0.977907657623291, -1.770359754562378, ...	-0.0949

DE

2014-08-01

2015-05-06

[ [ 84.95999908447266, 85.62999725341797, 84.55999755859375, 85.22000122070312, 3549700, 1.0690155029296875, 90.83662414550781, 84.3913803100586, 0.07586212456226349, 87.34275817871094, -0.0017639979487285018, -1.3477858304977417, -0.2311822921037674, -1.1166034...

-0.011004

KO

2015-01-09

2015-10-13

[ [ 43.029998779296875, 43.560001373291016, 42.95000076293945, 43.470001220703125, 12733500, 0.6731536388397217, 43.912784576416016, 40.549217224121094, 0.07816795259714127, 42.63844299316406, -0.011093239299952984, 0.06908709555864334, 0.12194492667913437, -0.0...

0.023049

PFE

2018-03-09

2018-12-11

[ [ 34.886146545410156, 35.02846145629883, 34.658443450927734, 34.734344482421875, 19300744, 0.6910941004753113, 35.38509750366211, 32.70503616333008, 0.07682309299707413, 34.27848434448242, 0.007369964849203825, 0.05601055920124054, 0.08881358802318573, -0.0328...

-0.041354

AMGN

2019-10-07

2020-07-10

[ [ 197.1699981689453, 198.82000732421875, 194.4499969482422, 194.5399932861328, 2199300, 3.890655755996704, 198.9795379638672, 191.2794647216797, 0.03905293717980385, 195.7980499267578, 0.008045678958296776, -1.0160075426101685, -0.1444600522518158, -0.87154752...

-0.004256

CAT

2021-02-08

2021-11-09

[ [ 197.4499969482422, 197.5399932861328, 194.6699981689453, 195, 2725700, 4.7856526374816895, 200.90655517578125, 181.39044189453125, 0.0988408550620079, 189.6544647216797, 0.022795183584094048, 2.094041347503662, 0.27693796157836914, 1.8171032667160034, 18...

-0.021353

HD

2015-10-29

2016-08-03

[ [ 123.62999725341797, 124.06999969482422, 122.75, 123.41999816894531, 4635300, 1.8400793075561523, 126.16107177734375, 117.95992279052734, 0.0663362368941307, 122.0500717163086, -0.0015356838703155518, 1.8446625471115112, 0.03838879615068436, 1.806273698806762...

-0.006639

IBM

2016-03-03

2016-12-02

[ [ 131.73995971679688, 131.89292907714844, 130.08604431152344, 131.1854705810547, 5393594, 3.063483238220215, 134.26400756835938, 112.93675994873047, 0.16188891232013702, 125.24076843261719, 0.010945034213364124, 2.0690932273864746, 1.0889052152633667, 0.980188...

0.041932

MU

2020-08-03

2021-05-06

[ [ 50.38999938964844, 50.619998931884766, 50.02000045776367, 50.38999938964844, 15143500, 1.6506733894348145, 52.189937591552734, 48.71306228637695, 0.06899938732385635, 50.46885681152344, 0.00657041696831584, 0.22858454287052155, -0.1212693452835083, 0.3498539...

-0.043278

AMAT

2015-07-02

2016-04-06

[ [ 19.610000610351562, 19.639999389648438, 19.450000762939453, 19.549999237060547, 9067000, 0.3692777752876282, 20.271879196166992, 19.25912094116211, 0.05164492502808571, 19.768190383911133, 0.005112505052238703, -0.18744298815727234, -0.010358103550970554, -0...

0.003799

GILD

2014-06-24

2015-03-27

[ [ 80.80999755859375, 82.05000305175781, 80.45999908447266, 80.94999694824219, 7274100, 1.6762208938598633, 83.30557250976562, 78.76942443847656, 0.05613347142934799, 80.58711242675781, 0.000123686739243567, 0.2513207495212555, -0.20191609859466553, 0.453236848...

0.012673

MSFT

2010-04-15

2011-01-14

[ [ 30.8700008392334, 30.950000762939453, 30.709999084472656, 30.81999969482422, 52745400, 0.4726872444152832, 30.80476951599121, 28.84222984313965, 0.06357435137033463, 29.877042770385742, 0.0016210457542911172, 0.3723650872707367, 0.12548060715198517, 0.246884...

-0.020141

PEP

2023-05-12

2024-02-15

[ [ 196.1199951171875, 196.22000122070312, 194.9499969482422, 195.33999633789062, 2741000, 2.0645995140075684, 198.1085205078125, 182.49647521972656, 0.07960458099842072, 190.773681640625, 0.003985080402344465, 3.5323235988616943, 0.1909661889076233, 3.341357469...

-0.019481

NVDA

2013-10-21

2014-07-25

[ [ 0.39625000953674316, 0.40024998784065247, 0.39500001072883606, 0.4000000059604645, 195008000, 0.006786439102143049, 0.3967765271663666, 0.3807234764099121, 0.040512409061193466, 0.3887039124965668, 0.0025268918834626675, 0.002092292532324791, 0.00044443391379900...

0.068016

DIS

2022-07-21

2023-04-25

[ [ 104.18000030517578, 104.25, 101.61000061035156, 102.70999908447266, 8611300, 3.053861141204834, 102.41289520263672, 90.3281021118164, 0.11599913984537125, 97.70159149169922, 0.007998904213309288, -0.2423482984304428, 1.5031487941741943, -1.7454971075057983, ...

0.042547

PFE

2021-06-24

2022-03-28

[ [ 39.189998626708984, 39.349998474121094, 39.08000183105469, 39.13999938964844, 13436500, 0.6095879673957825, 40.32522964477539, 38.20977020263672, 0.053979650139808655, 39.34783935546875, 0.0035787203814834356, 0.044537290930747986, -0.06600700318813324, 0.11...

0.0122

NVDA

2022-11-01

2023-08-08

[ [ 13.543000221252441, 13.925000190734863, 13.519000053405762, 13.810999870300293, 432816992, 0.6880537867546082, 14.005136489868164, 10.967863082885742, 0.22426888346672058, 12.848552703857422, 0.0034024056512862444, 0.06505348533391953, 0.27167946100234985, -...

0.022479

MCD

2018-10-25

2019-08-01

[ [ 175.30999755859375, 178.27000427246094, 174.60000610351562, 177.55999755859375, 4646400, 3.310222625732422, 175.9154052734375, 159.50259399414062, 0.09362158924341202, 168.3870391845703, -0.011569393798708916, 2.65378737449646, 1.0491197109222412, 1.60466766...

0.033231

TMO

2013-03-28

2013-12-30

[ [ 76.48999786376953, 76.61000061035156, 75, 75.22000122070312, 1757100, 1.2327828407287598, 78.41777801513672, 74.52222442626953, 0.05092896521091461, 75.8496322631836, 0.017407795414328575, 0.5446102023124695, -0.3649584650993347, 0.9095686674118042, 2132...

0.037707

PFE

2015-11-11

2016-08-16

[ [ 32.01138687133789, 32.457305908203125, 31.925996780395508, 32.18216323852539, 21610478, 0.7779138088226318, 33.53047561645508, 31.407854080200195, 0.06630831956863403, 32.236759185791016, -0.0014807434054091573, 0.15881115198135376, -0.1330939531326294, 0.29...

0.002587

ABBV

2018-03-01

2018-11-30

[ [ 113.83999633789062, 116.61000061035156, 111.80999755859375, 115.91000366210938, 7148900, 4.032588958740234, 121.71783447265625, 108.04816436767578, 0.12007790058851242, 114.81436920166016, -0.017329692840576172, 2.585318088531494, -0.47951412200927734, 3.064...

-0.099077

UNH

2023-04-25

2024-01-29

[ [ 491.9200134277344, 498.5, 490.5799865722656, 492.67999267578125, 2937300, 10.250724792480469, 532.585693359375, 460.89727783203125, 0.14573189616203308, 494.551025390625, 0.00607634149491787, 2.352987289428711, -2.8944852352142334, 5.247472286224365, 896...

0.025964

INTU

2022-07-20

2023-04-24

[ [ 420.45001220703125, 422.44000244140625, 405.8900146484375, 408.3500061035156, 1663600, 16.194442749023438, 420.4334411621094, 372.9205627441406, 0.11300481855869293, 395.9964599609375, 0.040257349610328674, 1.9118149280548096, 1.9745092391967773, -0.06269437...

-0.034884

PFE

2011-09-08

2012-06-12

[ [ 17.85578727722168, 18.149904251098633, 17.77988624572754, 17.91271209716797, 39405792, 0.48552143573760986, 18.27996253967285, 16.56443977355957, 0.0960766151547432, 17.601211547851562, -0.010045009665191174, 0.0356563962996006, 0.12486861646175385, -0.08921...

0.011266

PFE

2019-05-09

2020-02-11

[ [ 38.55787658691406, 38.74762725830078, 38.168880462646484, 38.235294342041016, 19732460, 0.7243603467941284, 40.291053771972656, 36.65771484375, 0.09423080086708069, 38.78971481323242, -0.007598989177495241, -0.20761944353580475, 0.13477513194084167, -0.34239...

-0.088475

NFLX

2013-08-02

2014-05-07

[ [ 35.16857147216797, 35.619998931884766, 34.97142791748047, 35.619998931884766, 13879600, 1.1725656986236572, 38.50181198120117, 33.18633270263672, 0.151142880320549, 35.088165283203125, -0.011871680617332458, 0.5872520208358765, -0.29434487223625183, 0.881596...

0.218569

DHR

2017-12-22

2018-09-27

[ [ 82.85460662841797, 83.39539337158203, 82.81028747558594, 83.0939712524414, 2947464, 0.8774863481521606, 84.17345428466797, 81.87352752685547, 0.02775857225060463, 82.96733856201172, -0.0038445626851171255, 0.37131911516189575, -0.06780727952718735, 0.4391264...

-0.063875

PG

2011-04-13

2012-01-17

[ [ 62.9900016784668, 63.06999969482422, 62.720001220703125, 62.84000015258789, 10414900, 0.6645873785018921, 63.0095329284668, 60.14746856689453, 0.045436792075634, 61.968746185302734, 0.0015888514462858438, 0.1170237809419632, 0.2460688352584839, -0.1290450543...

-0.048596

RTX

2013-11-01

2014-08-07

[ [ 67.65890502929688, 67.79735565185547, 66.96664428710938, 66.9918212890625, 3989979, 0.9920953512191772, 68.65367126464844, 65.0335464477539, 0.05350552126765251, 67.07593536376953, 0.011789088137447834, 0.0743451789021492, 0.003816473763436079, 0.07052870839...

0.056035

TMO

2017-06-14

2018-03-19

[ [ 174.57000732421875, 175.33999633789062, 173.77999877929688, 175.33999633789062, 1337300, 1.8278205394744873, 177.21994018554688, 170.3340606689453, 0.039444878697395325, 173.3907012939453, -0.0020600026473402977, 2.0566654205322266, -0.5033673048019409, 2.56...

-0.023805

SBUX

2015-09-24

2016-06-28

[ [ 58.369998931884766, 58.540000915527344, 57.16999816894531, 57.380001068115234, 10027300, 1.3915376663208008, 58.64982223510742, 53.4721794128418, 0.08870384842157364, 56.50102996826172, 0.009986274875700474, 0.6303351521492004, 0.29773956537246704, 0.3325955...

0.029717

ADBE

2023-03-22

2023-12-22

[ [ 361.7099914550781, 377.3299865722656, 361.5199890136719, 375, 3878400, 11.141294479370117, 371.2016296386719, 310.9513854980469, 0.16657055914402008, 349.5761413574219, -0.034001100808382034, 2.1531190872192383, 4.353835105895996, -2.200716018676758, 205...

-0.02096

ACN

2017-02-24

2017-11-27

[ [ 123.43000030517578, 123.43000030517578, 121.5999984741211, 122, 1447700, 1.5598535537719727, 124.51699829101562, 111.08200073242188, 0.10884710401296616, 119.19720458984375, 0.007726417388767004, 1.6908917427062988, 0.7456803917884827, 0.9452113509178162, ...

0.021627

TSLA

2015-02-27

2015-11-30

[ [ 13.555999755859375, 13.903332710266113, 13.520000457763672, 13.793333053588867, 58231500, 0.49177366495132446, 14.864391326904297, 13.178208351135254, 0.12438643723726273, 13.865524291992188, -0.018756825476884842, -0.08169672638177872, -0.03742365166544914, ...

-0.050725

AAPL

2013-06-05

2014-03-10

[ [ 15.896785736083984, 16.097143173217773, 15.846785545349121, 15.916070938110352, 290589600, 0.36510881781578064, 16.499757766723633, 15.332169532775879, 0.07344810664653778, 15.859628677368164, -0.009391605854034424, 0.1117393970489502, 0.0010506517719477415, ...

0.015577

ADBE

2018-06-19

2019-03-25

[ [ 251.74000549316406, 253.64999389648438, 247.89999389648438, 251.8300018310547, 3532500, 5.471194267272949, 259.7550354003906, 239.9819793701172, 0.07854551821947098, 249.29254150390625, -0.015568952076137066, 4.9515228271484375, -0.5019868016242981, 5.453509...

0.024936

GILD

2010-03-17

2010-12-16

[ [ 23.59000015258789, 23.795000076293945, 23.450000762939453, 23.795000076293945, 15564400, 0.40597373247146606, 24.36091423034668, 23.229585647583008, 0.047957900911569595, 23.664337158203125, -0.006127877626568079, 0.06923703849315643, -0.045742228627204895, ...

-0.042536

PG

2021-07-19

2022-04-20

[ [ 140.44000244140625, 141.8699951171875, 138.80999755859375, 140.32000732421875, 9544100, 1.604458212852478, 140.57681274414062, 131.62718200683594, 0.06372560560703278, 136.9688262939453, -0.000498252862598747, 1.2522435188293457, 0.5533698201179504, 0.698873...

-0.038436

RTX

2011-10-05

2012-07-10

[ [ 43.80742645263672, 44.01510238647461, 43.297672271728516, 43.7696647644043, 15532157, 1.5480217933654785, 48.41621780395508, 42.397499084472656, 0.1373903602361679, 45.098384857177734, 0.0010060917120426893, -0.6437905430793762, -0.14709579944610596, -0.4966...

-0.029804

MA

2012-12-24

2013-09-27

[ [ 49.50199890136719, 49.625, 49.24800109863281, 49.2859992980957, 2695000, 0.7392625212669373, 49.752540588378906, 47.34675979614258, 0.048599615693092346, 48.56416320800781, 0.0029334824066609144, 0.5660396218299866, 0.07732841372489929, 0.4887112081050873, ...

0.003417

BMY

2019-11-29

2020-09-02

[ [ 56.939998626708984, 57.369998931884766, 56.849998474121094, 57.22999954223633, 11292400, 1.046718955039978, 58.97087478637695, 55.67512512207031, 0.05788104236125946, 56.709529876708984, -0.011524483561515808, 0.6821945309638977, -0.31687596440315247, 0.9990...

-0.035714

GOOGL

2018-02-27

2018-11-28

[ [ 55.8754997253418, 57.212501525878906, 55.839500427246094, 57.185001373291016, 42964000, 1.2914197444915771, 59.64754104614258, 50.35940933227539, 0.1662290394306183, 55.3454475402832, -0.02316565439105034, 0.10259175300598145, 0.2774873375892639, -0.17489559...

-0.016716

LLY

2018-04-12

2019-01-15

[ [ 79.29000091552734, 79.68000030517578, 78.80999755859375, 79.19000244140625, 2121100, 1.6455951929092407, 80.53417205810547, 74.86383056640625, 0.07151396572589874, 77.95897674560547, 0.007087708916515112, 0.02293247915804386, 0.32345715165138245, -0.30052468...

-0.001281

LOW

2021-02-24

2021-11-24

[ [ 162.30999755859375, 169.61000061035156, 160.11000061035156, 168.66000366210938, 9972300, 4.281191349029541, 182.5868377685547, 162.52816772460938, 0.12358251214027405, 172.1156005859375, -0.03796163946390152, 0.625917375087738, -1.4767684936523438, 2.1026856...

0.02185

JNJ

2021-04-27

2022-01-27

[ [ 163.17999267578125, 163.91000366210938, 162.47000122070312, 163.75999450683594, 6217700, 2.4472954273223877, 167.14675903320312, 159.28024291992188, 0.0482076071202755, 163.25186157226562, -0.0057439967058598995, 0.765417218208313, 0.1212245374917984, 0.6441...

-0.006859

AAPL

2013-04-12

2014-01-14

[ [ 15.350000381469727, 15.505356788635254, 15.3246431350708, 15.505356788635254, 238613200, 0.3306789696216583, 16.733606338500977, 14.818787574768066, 0.12474388629198074, 15.602799415588379, -0.01048465259373188, -0.19066499173641205, -0.013202964328229427, -...

-0.08353

SBUX

2021-01-27

2021-10-28

[ [ 97.87000274658203, 101.77999877929688, 96.7300033569336, 101.4800033569336, 18139500, 2.4172613620758057, 107.56369018554688, 99.96531677246094, 0.07763739675283432, 103.02252960205078, -0.06736353039741516, 0.13423047959804535, -0.54970383644104, 0.68393427...

-0.015548

T

2015-12-28

2016-09-29

[ [ 26.25377655029297, 26.344411849975586, 26.132930755615234, 26.148035049438477, 18441202, 0.35866284370422363, 26.35460090637207, 24.92032241821289, 0.05463134124875069, 25.700227737426758, 0.0028810312505811453, 0.23111774027347565, 0.07259370386600494, 0.15...

-0.033391

BAC

2023-02-09

2023-11-13

[ [ 35.720001220703125, 36.349998474121094, 35.560001373291016, 36.27000045776367, 35257100, 0.7738352417945862, 37.160362243652344, 33.25864028930664, 0.10923074930906296, 35.387630462646484, -0.021601470187306404, 0.626392126083374, 0.09436910599470139, 0.5320...

0.066065

AMD

2016-09-13

2017-06-16

[ [ 5.739999771118164, 5.949999809265137, 5.659999847412109, 5.920000076293945, 50819500, 0.35653895139694214, 8.31906795501709, 5.807931900024414, 0.4374801516532898, 6.749141693115234, -0.03424997255206108, -0.10977780818939209, -0.2570977509021759, 0.14731994...

0.090909

MSFT

2021-10-13

2022-07-19

[ [ 296.30999755859375, 297.2799987792969, 293.489990234375, 294.9100036621094, 23416300, 5.264346599578857, 305.4613037109375, 280.7876892089844, 0.08326957374811172, 293.29925537109375, 0.011643209494650364, -0.574652373790741, 0.598122775554657, -1.1727751493...

0.058914

DHR

2020-12-03

2021-09-08

[ [ 197.9964599609375, 200.54078674316406, 197.2074432373047, 199.13121032714844, 3607344, 5.074719429016113, 214.65345764160156, 188.95204162597656, 0.12980738282203674, 199.90875244140625, -0.006515846587717533, -1.3632097244262695, -0.576055645942688, -0.7871...

-0.019303

DE

2015-04-16

2016-01-19

[ [ 88.94000244140625, 89.36000061035156, 88.63999938964844, 89.1500015258789, 1709600, 1.2790005207061768, 89.49491882324219, 87.2310791015625, 0.025453561916947365, 88.63831329345703, -0.004487262573093176, -0.19269828498363495, 0.13639670610427856, -0.3290949...

0.029258

MRK

2010-10-07

2011-07-12

[ [ 35.02862548828125, 35.67748260498047, 34.95228958129883, 35.639312744140625, 14564894, 0.554785430431366, 35.653934478759766, 34.48442459106445, 0.033387359231710434, 34.935123443603516, -0.008138924837112427, 0.3035305142402649, -0.05943307653069496, 0.3629...

0.004491

INTC

2012-02-21

2012-11-23

[ [ 27.15999984741211, 27.3700008392334, 27.010000228881836, 27.34000015258789, 34911800, 0.4377742409706116, 27.19061851501465, 26.35038185119629, 0.03093653731048107, 26.622718811035156, -0.007702256552875042, 0.3855961263179779, -0.026381656527519226, 0.41197...

0.022312

TSLA

2015-12-16

2016-09-20

[ [ 15.633999824523926, 15.658666610717773, 14.715332984924316, 14.80666732788086, 76564496, 0.5191218852996826, 15.897409439086914, 14.25792407989502, 0.1048666462302208, 15.015068054199219, 0.05892837420105934, 0.04759513586759567, -0.01184356864541769, 0.0594...

0.033082

BMY

2017-11-02

2018-08-08

[ [ 62.22999954223633, 62.869998931884766, 61.72999954223633, 62.150001525878906, 4058200, 1.1928462982177734, 66.64834594726562, 60.31565475463867, 0.10176265984773636, 62.79749298095703, 0.0011254876153543591, -0.3540360927581787, -0.3474944531917572, -0.00654...

0.006648

SPGI

2015-07-28

2016-04-29

[ [ 98.4000015258789, 100.66999816894531, 97.37999725341797, 100.4800033569336, 2478700, 1.8972247838974, 108.01085662841797, 98.21314239501953, 0.09957025945186615, 103.42707824707031, -0.012020901776850224, -0.2367679625749588, -0.42665308713912964, 0.18988512...

-0.018063

BAC

2010-05-13

2011-02-14

[ [ 16.8700008392334, 17.18000030517578, 16.850000381469727, 17.030000686645508, 135257504, 0.658147931098938, 19.118061065673828, 16.29193878173828, 0.16752345860004425, 17.49987030029297, -0.01178557239472866, -0.2846519947052002, -0.1337530016899109, -0.15089...

-0.064473

NKE

2018-09-10

2019-06-14

[ [ 82.0999984741211, 82.44000244140625, 81.22000122070312, 81.38999938964844, 6965600, 1.3912662267684937, 83.88804626464844, 78.78495788574219, 0.06215694174170494, 80.92926788330078, 0.022168338298797607, 0.5644705891609192, -0.30053311586380005, 0.8650037050...

0.006112

AAPL

2013-09-20

2014-06-25

[ [ 16.693214416503906, 17.0910701751709, 16.64285659790039, 17.071428298950195, 699302784, 0.4186811149120331, 18.42757225036621, 16.0692138671875, 0.14127643406391144, 17.0052547454834, -0.010407542809844017, -0.1201358363032341, -0.14351025223731995, 0.023374...

0.051793

CVX

2018-09-28

2019-07-05

[ [ 122.27999877929688, 123.20999908447266, 121.76000213623047, 121.98999786376953, 5202900, 1.7118663787841797, 124.32671356201172, 113.01728820800781, 0.09248795360326767, 120.04087829589844, -0.0015526249771937728, 0.7381750345230103, 0.7496586441993713, -0.0...

0.012142

JPM

2016-02-03

2016-11-03

[ [ 57.40999984741211, 57.79999923706055, 55.02000045776367, 57.369998931884766, 31543200, 1.747458577156067, 61.298988342285156, 54.39601516723633, 0.12023990601301193, 58.66746520996094, 0.006641077809035778, -1.5364258289337158, 0.3513641059398651, -1.8877898...

0.140977

BA

2019-11-01

2020-08-06

[ [ 345.19000244140625, 345.19000244140625, 339.5, 340.5899963378906, 3538200, 8.408771514892578, 387.8876037597656, 323.6183776855469, 0.18618503212928772, 352.6507873535156, 0.015414109453558922, -7.584503173828125, -0.8661880493164062, -6.718315124511719, ...

-0.015215

GS

2021-01-20

2021-10-21

[ [ 290.4700012207031, 297.45001220703125, 287.4800109863281, 295.82000732421875, 4792600, 8.264765739440918, 316.16229248046875, 239.45571899414062, 0.26407739520072937, 280.1497802734375, -0.012759544886648655, 15.418508529663086, 0.23420177400112152, 15.18430...

0.001178

MRK

2010-12-03

2011-09-07

[ [ 33.683204650878906, 33.70228958129883, 33.41603088378906, 33.67366409301758, 11352774, 0.5604462027549744, 34.19492721557617, 32.60469055175781, 0.04721156507730484, 33.613033294677734, 0.002268861746415496, -0.28067776560783386, 0.0811186358332634, -0.36179...

-0.033677

AMGN

2015-04-13

2016-01-13

[ [ 162.49000549316406, 164.72000122070312, 162.33999633789062, 162.82000732421875, 1767700, 3.5828697681427, 170.30917358398438, 154.24581909179688, 0.09885749220848083, 160.4881591796875, -0.005462310742586851, 0.4977381229400635, -0.03617076203227043, 0.53390...

0.019868

CRM

2011-08-24

2012-05-29

[ [ 29.104999542236328, 29.625, 28.627500534057617, 29.3799991607666, 15206800, 1.8086872100830078, 38.39604949951172, 27.02845001220703, 0.39057210087776184, 32.17654800415039, -0.01905796490609646, -2.020930290222168, -0.4267122447490692, -1.594218134880066, ...

-0.103713

AMD

2023-03-24

2023-12-27

[ [ 97.94999694824219, 99.5199966430664, 96.73999786376953, 99.18000030517578, 64712400, 4.268705368041992, 103.18447875976562, 72.32252502441406, 0.31507864594459534, 90.11331176757812, -0.023509148508310318, 5.165749549865723, 1.1577520370483398, 4.00799751281...

0.01335

UNH

2021-12-16

2022-09-21

[ [ 492.8599853515625, 496.9599914550781, 490.1099853515625, 494.010009765625, 4080800, 8.643973350524902, 494.5085754394531, 424.51141357421875, 0.14202240109443665, 466.2307434082031, -0.003079333808273077, 11.314099311828613, 3.7131664752960205, 7.60093212127...

0.029273

MSFT

2022-07-14

2023-04-18

[ [ 254.0800018310547, 255.13999938964844, 245.94000244140625, 250.57000732421875, 25102800, 7.558103084564209, 271.7607727050781, 244.83424377441406, 0.10597654432058334, 259.69903564453125, 0.00536702387034893, -1.2892301082611084, -0.3118014931678772, -0.9774...

0.059091

GOOGL

2022-12-08

2023-09-14

[ [ 93.70999908447266, 95.58000183105469, 93.44999694824219, 95.37999725341797, 32213300, 2.8970746994018555, 101.57122802734375, 93.07577514648438, 0.09065680205821991, 96.74545288085938, -0.013040241785347462, 0.19549189507961273, -0.22391580045223236, 0.41940...

-0.041926

SO

2014-11-19

2015-08-25

[ [ 47.27000045776367, 47.369998931884766, 46.93000030517578, 47.099998474121094, 3807200, 0.6753029227256775, 47.90953063964844, 46.276466369628906, 0.03454757481813431, 46.90375900268555, 0.0004232005449011922, 0.3777772784233093, -0.10021113604307175, 0.47798...

-0.000941

V

2011-05-31

2012-03-02

[ [ 20.264999389648438, 20.27750015258789, 20.002500534057617, 20.0049991607666, 15274400, 0.3368973731994629, 20.349349975585938, 19.378398895263672, 0.04791268706321716, 19.763896942138672, 0.015666048973798752, 0.1413714587688446, -0.01564020849764347, 0.1570...

0.004477

BA

2022-11-07

2023-08-14

[ [ 164.91000366210938, 166.6999969482422, 160.6300048828125, 161.39999389648438, 10220300, 6.743227481842041, 160.4138946533203, 123.67310333251953, 0.22279296815395355, 145.3265838623047, 0.030163614079356194, 4.803408622741699, 3.08571457862854, 1.71769380569...

-0.040767

AAPL

2019-01-18

2019-10-22

[ [ 39.20500183105469, 39.470001220703125, 38.994998931884766, 39.375, 135004000, 1.210993766784668, 40.324241638183594, 36.14625549316406, 0.10656767338514328, 39.01862335205078, 0.006140524987131357, -1.083350658416748, 0.4773912727832794, -1.560741901397705, ...

0.071554

PG

2014-01-31

2014-11-03

[ [ 76.62000274658203, 77.19000244140625, 75.26000213623047, 76.02999877929688, 12988800, 1.213495135307312, 82.20318603515625, 76.9088134765625, 0.06909915804862976, 79.30789184570312, -0.0032575440127402544, -1.1425317525863647, -0.2707478106021881, -0.8717839...

0.005264

HD

2019-01-15

2019-10-17

[ [ 176.47000122070312, 177.82000732421875, 175.1999969482422, 176.0800018310547, 5016100, 4.529378414154053, 183.83314514160156, 159.370849609375, 0.13862015306949615, 174.48133850097656, -0.013172878883779049, 1.3868211507797241, 1.1845111846923828, 0.20230992...

-0.00925

INTU

2013-09-13

2014-06-18

[ [ 65.94999694824219, 66.05999755859375, 65.4800033569336, 65.80000305175781, 1502100, 0.9880269169807434, 66.3290786743164, 62.289920806884766, 0.06124572455883026, 64.6809310913086, 0.007610387168824673, 0.5815013647079468, 0.2032536417245865, 0.3782477080821...

0.024833

ACN

2020-07-30

2021-05-04

[ [ 223.97999572753906, 223.99000549316406, 219.77999877929688, 220.80999755859375, 1408600, 4.244509220123291, 226.09312438964844, 215.08486938476562, 0.049148380756378174, 219.78506469726562, -0.00178432185202837, 4.0492634773254395, -0.4313596189022064, 4.480...

-0.029458

LIN

2021-12-17

2022-09-22

[ [ 333.8299865722656, 338.989990234375, 333.1199951171875, 338.1300048828125, 2791400, 4.87500524520874, 342.501708984375, 315.57330322265625, 0.08066505938768387, 331.1114196777344, -0.018343215808272362, 3.4353997707366943, 0.7957948446273804, 2.6396050453186...

0.017331

WMT

2010-02-11

2010-11-12

[ [ 17.69333267211914, 17.816667556762695, 17.636667251586914, 17.709999084472656, 34738800, 0.2646970748901367, 18.095539093017578, 17.495460510253906, 0.033915478736162186, 17.8093204498291, -0.0030098888091742992, -0.06654080748558044, 0.027487685903906822, -...

-0.005173

PYPL

2019-05-23

2020-02-26

[ [ 109.9000015258789, 111.70999908447266, 109.05999755859375, 111.47000122070312, 7183600, 2.5282859802246094, 114.30636596679688, 107.53562927246094, 0.061608169227838516, 110.47171020507812, -0.023115655407309532, 1.2791208028793335, -0.18288975954055786, 1.4...

-0.04775

AMZN

2023-06-06

2024-03-11

[ [ 126.61000061035156, 127.4000015258789, 125, 125.06999969482422, 45695200, 3.144965410232544, 127.57549285888672, 106.10250854492188, 0.16959944367408752, 117.52519989013672, 0.010400613769888878, 4.9476141929626465, 0.7234219312667847, 4.2241926193237305, ...

0.045069

BRK-B

2018-10-10

2019-07-17

[ [ 213.10000610351562, 224.07000732421875, 212.5399932861328, 224, 7922100, 3.0031814575195312, 223.46231079101562, 212.1296844482422, 0.053179897367954254, 216.93519592285156, -0.04881245642900467, 1.8694416284561157, -0.3747977614402771, 2.244239330291748, ...

-0.009737

DE

2014-12-23

2015-09-28

[ [ 90.8499984741211, 91.37999725341797, 90.48999786376953, 90.61000061035156, 1569500, 1.5154991149902344, 91.21883392333984, 86.12816619873047, 0.056033771485090256, 88.64344024658203, 0.006737013813108206, 0.8252073526382446, 0.15366563200950623, 0.6715417504...

0.063313

NVDA

2023-05-19

2024-02-23

[ [ 31.263999938964844, 31.579999923706055, 30.916000366210938, 31.535999298095703, 473908000, 0.9002532958984375, 31.214942932128906, 25.90395736694336, 0.16987544298171997, 28.89366340637207, -0.013155143707990646, 1.0070170164108276, 0.24583646655082703, 0.76...

0.110522

PM

2013-05-31

2014-03-05

[ [ 90.91000366210938, 92.56999969482422, 90.88999938964844, 91.97000122070312, 7408600, 1.3768304586410522, 96.42164611816406, 91.54635620117188, 0.053627580404281616, 93.70368194580078, -0.01647333987057209, -0.4390077590942383, -0.4315752387046814, -0.0074325...

-0.017392

ADBE

2020-04-21

2021-01-22

[ [ 328.989990234375, 342.760009765625, 325.2099914550781, 340.8999938964844, 3548200, 17.67685317993164, 349.3737487792969, 290.4672546386719, 0.17905250191688538, 325.7388916015625, -0.047169219702482224, 3.958339214324951, 3.9542038440704346, 0.00413526594638...

0.041656

CSCO

2019-04-10

2020-01-13

[ [ 55.81999969482422, 55.84000015258789, 55.11000061035156, 55.11000061035156, 13460200, 0.7802609801292419, 56.249916076660156, 51.939083099365234, 0.077227383852005, 54.08136749267578, 0.011531648226082325, 1.2308523654937744, 0.00232866732403636, 1.228523731...

-0.004169

CRM

2013-11-07

2014-08-13

[ [ 54.349998474121094, 57.2400016784668, 54.20000076293945, 55.90999984741211, 6338600, 1.5606378316879272, 56.41267395019531, 50.83332443237305, 0.10265590995550156, 53.720001220703125, -0.0160616897046566, 0.9538110494613647, -0.0013631739420816302, 0.9551742...

0.127982

JPM

2014-01-06

2014-10-08

[ [ 59, 59.470001220703125, 58.83000183105469, 59.15999984741211, 17550700, 0.7464674115180969, 59.379722595214844, 55.34627914428711, 0.06836342811584473, 57.59605407714844, 0.005779382772743702, 0.7900029420852661, 0.05992550775408745, 0.7300774455070496, ...

-0.048841

JNJ

2023-03-30

2024-01-03

[ [ 153.42999267578125, 153.8000030517578, 152.80999755859375, 153.5800018310547, 4555700, 2.0738515853881836, 155.47439575195312, 150.69461059570312, 0.03115280717611313, 153.74798583984375, 0.0007823898340575397, -1.5930753946304321, 0.508942186832428, -2.1020...

0.001491

NKE

2020-01-14

2020-10-15

[ [ 102.91999816894531, 103.88999938964844, 102.3499984741211, 102.44999694824219, 5088500, 1.3659390211105347, 103.03042602539062, 99.11457061767578, 0.03804754093289375, 100.59355926513672, 0.007411722093820572, 1.5881539583206177, -0.16358156502246857, 1.7517...

-0.047597

INTC

2010-02-08

2010-11-09

[ [ 19.350000381469727, 19.790000915527344, 19.299999237060547, 19.479999542236328, 62563200, 0.5409979820251465, 21.601421356201172, 18.858577728271484, 0.1417490690946579, 20.024614334106445, -0.006182345096021891, -0.3716614544391632, 0.18339090049266815, -0....

-0.003308

WMT

2013-03-18

2013-12-17

[ [ 24.083332061767578, 24.24333381652832, 24.003332138061523, 24.09666633605957, 17313000, 0.3111933171749115, 24.99929428100586, 22.97637176513672, 0.08399682492017746, 24.07979393005371, -0.0034543403889983892, 0.23497112095355988, -0.020000824704766273, 0.25...

0.021489

MSFT

2013-07-24

2014-04-28

[ [ 31.959999084472656, 32.189998626708984, 31.889999389648438, 32.040000915527344, 52803100, 0.8390983939170837, 37.12092208862305, 31.43707847595215, 0.1778423935174942, 33.949546813964844, 0.004390079062432051, -0.45086368918418884, -0.41980528831481934, -0.0...

-0.022021

MCD

2017-01-05

2017-10-09

[ [ 119.69999694824219, 120.19999694824219, 119.0999984741211, 119.33999633789062, 4261100, 1.323284387588501, 124.7593002319336, 119.23170471191406, 0.04617874324321747, 121.25492095947266, 0.0018395655788481236, 0.4007501006126404, -0.6315680146217346, 1.03231...

0.02011