{"date":"2020-06-01","id":"A","price_unadj":89.91,"prior_close_unadj":88.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2477600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AAL","price_unadj":11.11,"prior_close_unadj":10.5,"dividend_unadj":0,"distribution_unadj":0,"volume":50681600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AAP","price_unadj":139.79,"prior_close_unadj":139.32,"dividend_unadj":0,"distribution_unadj":0,"volume":840953,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AAPL","price_unadj":321.85,"prior_close_unadj":317.94,"dividend_unadj":0,"distribution_unadj":0,"volume":20254653,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ABBV","price_unadj":90.7,"prior_close_unadj":92.67,"dividend_unadj":0,"distribution_unadj":0,"volume":8483100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ABC","price_unadj":95.15,"prior_close_unadj":95.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1012600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ABMD","price_unadj":226.14,"prior_close_unadj":223.9,"dividend_unadj":0,"distribution_unadj":0,"volume":356834,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ABT","price_unadj":93.01,"prior_close_unadj":94.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5451200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ACN","price_unadj":203.38,"prior_close_unadj":201.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1530700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ADBE","price_unadj":389.68,"prior_close_unadj":386.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2035186,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ADI","price_unadj":112.78,"prior_close_unadj":112.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1209500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ADM","price_unadj":38.89,"prior_close_unadj":39.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2563100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ADP","price_unadj":145.55,"prior_close_unadj":146.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2374100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ADSK","price_unadj":219.29,"prior_close_unadj":210.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2746022,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AEE","price_unadj":74.37,"prior_close_unadj":74.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1037900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AEP","price_unadj":86.14,"prior_close_unadj":85.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1711500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AES","price_unadj":12.55,"prior_close_unadj":12.49,"dividend_unadj":0,"distribution_unadj":0,"volume":6523200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AFL","price_unadj":36.97,"prior_close_unadj":36.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5017900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AIG","price_unadj":30.55,"prior_close_unadj":30.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4297463,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AIV","price_unadj":37.95,"prior_close_unadj":36.87,"dividend_unadj":0,"distribution_unadj":0,"volume":794800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AIZ","price_unadj":103.06,"prior_close_unadj":102.58,"dividend_unadj":0,"distribution_unadj":0,"volume":324400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AKAM","price_unadj":105.71,"prior_close_unadj":105.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1695783,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ALB","price_unadj":77.42,"prior_close_unadj":76.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1061877,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ALGN","price_unadj":250.55,"prior_close_unadj":245.62,"dividend_unadj":0,"distribution_unadj":0,"volume":806436,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ALK","price_unadj":36.11,"prior_close_unadj":34.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2884592,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ALL","price_unadj":99.07,"prior_close_unadj":97.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1601100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ALLE","price_unadj":100.65,"prior_close_unadj":99.7,"dividend_unadj":0,"distribution_unadj":0,"volume":480397,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ALXN","price_unadj":118.92,"prior_close_unadj":119.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2227504,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AMAT","price_unadj":55.69,"prior_close_unadj":56.18,"dividend_unadj":0,"distribution_unadj":0,"volume":5374800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AMCR","price_unadj":10.18,"prior_close_unadj":10.21,"dividend_unadj":0,"distribution_unadj":0,"volume":6712200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AMD","price_unadj":53.63,"prior_close_unadj":53.8,"dividend_unadj":0,"distribution_unadj":0,"volume":36949860,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AME","price_unadj":92.02,"prior_close_unadj":91.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1075400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AMGN","price_unadj":226.91,"prior_close_unadj":229.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1816700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AMP","price_unadj":143.94,"prior_close_unadj":140.07,"dividend_unadj":0,"distribution_unadj":0,"volume":701400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AMT","price_unadj":264.31,"prior_close_unadj":258.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2035018,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AMZN","price_unadj":2471.04,"prior_close_unadj":2442.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2938032,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ANET","price_unadj":234.64,"prior_close_unadj":233.46,"dividend_unadj":0,"distribution_unadj":0,"volume":540896,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ANSS","price_unadj":286.7,"prior_close_unadj":283,"dividend_unadj":0,"distribution_unadj":0,"volume":536701,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ANTM","price_unadj":290.03,"prior_close_unadj":294.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1470800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AON","price_unadj":196.14,"prior_close_unadj":196.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1182900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AOS","price_unadj":47.32,"prior_close_unadj":47.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1067100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"APA","price_unadj":11.73,"prior_close_unadj":10.79,"dividend_unadj":0,"distribution_unadj":0,"volume":24870160,"adjustment_ratio":1}
{"date":"2020-06-01","id":"APD","price_unadj":242.6,"prior_close_unadj":241.65,"dividend_unadj":0,"distribution_unadj":0,"volume":711700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"APH","price_unadj":97.73,"prior_close_unadj":96.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1376784,"adjustment_ratio":1}
{"date":"2020-06-01","id":"APTV","price_unadj":76.64,"prior_close_unadj":75.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1431346,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ARE","price_unadj":154.1,"prior_close_unadj":153.72,"dividend_unadj":0,"distribution_unadj":0,"volume":616200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ATO","price_unadj":102.95,"prior_close_unadj":102.78,"dividend_unadj":0,"distribution_unadj":0,"volume":861300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ATVI","price_unadj":72.99,"prior_close_unadj":71.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4931853,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AVB","price_unadj":160.42,"prior_close_unadj":156.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1047400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AVGO","price_unadj":289.99,"prior_close_unadj":291.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1844788,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AVY","price_unadj":112.97,"prior_close_unadj":110.67,"dividend_unadj":0,"distribution_unadj":0,"volume":493200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AWK","price_unadj":127.77,"prior_close_unadj":127,"dividend_unadj":0,"distribution_unadj":0,"volume":794200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AXP","price_unadj":96.75,"prior_close_unadj":95.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4269400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"AZO","price_unadj":1138.2,"prior_close_unadj":1147.86,"dividend_unadj":0,"distribution_unadj":0,"volume":175406,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BA","price_unadj":151.39,"prior_close_unadj":145.85,"dividend_unadj":0,"distribution_unadj":0,"volume":27124553,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BAC","price_unadj":24.61,"prior_close_unadj":24.12,"dividend_unadj":0,"distribution_unadj":0,"volume":58375500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BAX","price_unadj":90.39,"prior_close_unadj":90.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1768000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BBY","price_unadj":77.5,"prior_close_unadj":78.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2250263,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BDX","price_unadj":244.85,"prior_close_unadj":246.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1164000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BEN","price_unadj":19.49,"prior_close_unadj":18.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3388500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BIIB","price_unadj":301.45,"prior_close_unadj":307.09,"dividend_unadj":0,"distribution_unadj":0,"volume":862977,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BIO","price_unadj":492.42,"prior_close_unadj":491.32,"dividend_unadj":0,"distribution_unadj":0,"volume":152310,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BK","price_unadj":37.7,"prior_close_unadj":37.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2999864,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BKNG","price_unadj":1670.73,"prior_close_unadj":1639.42,"dividend_unadj":0,"distribution_unadj":0,"volume":491034,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BKR","price_unadj":16.33,"prior_close_unadj":16.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4898700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BLK","price_unadj":538.23,"prior_close_unadj":528.64,"dividend_unadj":0,"distribution_unadj":0,"volume":668000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BLL","price_unadj":71.17,"prior_close_unadj":71.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1470000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BMY","price_unadj":60.29,"prior_close_unadj":59.72,"dividend_unadj":0,"distribution_unadj":0,"volume":11507800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BR","price_unadj":122.23,"prior_close_unadj":121.1,"dividend_unadj":0,"distribution_unadj":0,"volume":428332,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BSX","price_unadj":37.5,"prior_close_unadj":37.99,"dividend_unadj":0,"distribution_unadj":0,"volume":6174520,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BWA","price_unadj":33.26,"prior_close_unadj":32.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2985900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"BXP","price_unadj":89,"prior_close_unadj":85.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1118200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"C","price_unadj":49.45,"prior_close_unadj":47.91,"dividend_unadj":0,"distribution_unadj":0,"volume":22860100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CAG","price_unadj":34.72,"prior_close_unadj":34.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2756400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CAH","price_unadj":54.7,"prior_close_unadj":54.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1247800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CAT","price_unadj":120.5,"prior_close_unadj":120.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2131300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CB","price_unadj":119.56,"prior_close_unadj":121.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2395440,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CBOE","price_unadj":105.08,"prior_close_unadj":106.46,"dividend_unadj":0,"distribution_unadj":0,"volume":534200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CBRE","price_unadj":44.14,"prior_close_unadj":43.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1331270,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CCI","price_unadj":173.77,"prior_close_unadj":172.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2907064,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CCL","price_unadj":16.8,"prior_close_unadj":15.74,"dividend_unadj":0,"distribution_unadj":0,"volume":42420129,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CDNS","price_unadj":91.68,"prior_close_unadj":91.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2119515,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CDW","price_unadj":111.91,"prior_close_unadj":110.91,"dividend_unadj":0,"distribution_unadj":0,"volume":607100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CE","price_unadj":89.34,"prior_close_unadj":89.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1037860,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CERN","price_unadj":72.59,"prior_close_unadj":72.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1994261,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CF","price_unadj":29.59,"prior_close_unadj":29.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1628100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CFG","price_unadj":24.73,"prior_close_unadj":24.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3228200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CHD","price_unadj":75.3,"prior_close_unadj":75.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1236000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CHRW","price_unadj":80.66,"prior_close_unadj":81.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1115400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CHTR","price_unadj":541.3,"prior_close_unadj":544,"dividend_unadj":0,"distribution_unadj":0,"volume":849173,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CI","price_unadj":198.1,"prior_close_unadj":197.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1062855,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CINF","price_unadj":59.64,"prior_close_unadj":58.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1006990,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CL","price_unadj":72.73,"prior_close_unadj":72.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2640600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CLX","price_unadj":204.21,"prior_close_unadj":206.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1300800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CMA","price_unadj":37.58,"prior_close_unadj":36.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1419265,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CMCSA","price_unadj":40.18,"prior_close_unadj":39.6,"dividend_unadj":0,"distribution_unadj":0,"volume":13351638,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CME","price_unadj":182.32,"prior_close_unadj":182.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1442600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CMG","price_unadj":1047.88,"prior_close_unadj":1003.91,"dividend_unadj":0,"distribution_unadj":0,"volume":713168,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CMI","price_unadj":169.83,"prior_close_unadj":169.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1284000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CMS","price_unadj":59.01,"prior_close_unadj":58.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1504300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CNC","price_unadj":65.7,"prior_close_unadj":66.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2742662,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CNP","price_unadj":18.05,"prior_close_unadj":17.78,"dividend_unadj":0,"distribution_unadj":0,"volume":7148700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"COF","price_unadj":68.99,"prior_close_unadj":68.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4604000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"COG","price_unadj":19.83,"prior_close_unadj":19.84,"dividend_unadj":0,"distribution_unadj":0,"volume":6879100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"COO","price_unadj":315.18,"prior_close_unadj":316.98,"dividend_unadj":0,"distribution_unadj":0,"volume":242088,"adjustment_ratio":1}
{"date":"2020-06-01","id":"COP","price_unadj":43.39,"prior_close_unadj":42.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6344100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"COST","price_unadj":308.29,"prior_close_unadj":308.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2293700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CPB","price_unadj":51.72,"prior_close_unadj":50.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3165700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CPRT","price_unadj":89.68,"prior_close_unadj":89.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1385437,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CRM","price_unadj":176.36,"prior_close_unadj":174.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5711514,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CSCO","price_unadj":46.3,"prior_close_unadj":47.82,"dividend_unadj":0,"distribution_unadj":0,"volume":18730622,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CSX","price_unadj":70.86,"prior_close_unadj":71.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2749900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CTAS","price_unadj":250.94,"prior_close_unadj":247.96,"dividend_unadj":0,"distribution_unadj":0,"volume":481401,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CTSH","price_unadj":52.85,"prior_close_unadj":53,"dividend_unadj":0,"distribution_unadj":0,"volume":3202900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CTVA","price_unadj":26.82,"prior_close_unadj":27.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3167100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CTXS","price_unadj":146.65,"prior_close_unadj":148.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1352200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CVS","price_unadj":65.64,"prior_close_unadj":65.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5186902,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CVX","price_unadj":92.79,"prior_close_unadj":91.7,"dividend_unadj":0,"distribution_unadj":0,"volume":7344000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"CXO","price_unadj":56.62,"prior_close_unadj":54.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2379000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"D","price_unadj":85.89,"prior_close_unadj":85.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3799900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DAL","price_unadj":26.17,"prior_close_unadj":25.21,"dividend_unadj":0,"distribution_unadj":0,"volume":46495650,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DD","price_unadj":50.88,"prior_close_unadj":50.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5492800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DE","price_unadj":149.14,"prior_close_unadj":152.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1464600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DFS","price_unadj":49.84,"prior_close_unadj":47.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5263500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DG","price_unadj":191.5,"prior_close_unadj":191.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2602479,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DGX","price_unadj":118.44,"prior_close_unadj":118.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2088100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DHI","price_unadj":54.99,"prior_close_unadj":55.3,"dividend_unadj":0,"distribution_unadj":0,"volume":6008900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DHR","price_unadj":165.38,"prior_close_unadj":166.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1512142,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DIS","price_unadj":118.77,"prior_close_unadj":117.3,"dividend_unadj":0,"distribution_unadj":0,"volume":10537851,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DISCA","price_unadj":21.945,"prior_close_unadj":21.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2886883,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DISCK","price_unadj":19.85,"prior_close_unadj":19.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1803869,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DISH","price_unadj":32.63,"prior_close_unadj":31.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2461813,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DLR","price_unadj":142.44,"prior_close_unadj":143.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2024131,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DLTR","price_unadj":96.25,"prior_close_unadj":97.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3060765,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DOV","price_unadj":97.75,"prior_close_unadj":97.25,"dividend_unadj":0,"distribution_unadj":0,"volume":738800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DOW","price_unadj":38.61,"prior_close_unadj":38.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3014400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DPZ","price_unadj":383.58,"prior_close_unadj":385.84,"dividend_unadj":0,"distribution_unadj":0,"volume":972449,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DRE","price_unadj":35.2,"prior_close_unadj":34.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2063200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DRI","price_unadj":78.31,"prior_close_unadj":76.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2337085,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DTE","price_unadj":108.42,"prior_close_unadj":107.57,"dividend_unadj":0,"distribution_unadj":0,"volume":915546,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DUK","price_unadj":87.44,"prior_close_unadj":85.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2438800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DVA","price_unadj":80.34,"prior_close_unadj":80.96,"dividend_unadj":0,"distribution_unadj":0,"volume":804449,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DVN","price_unadj":11.7,"prior_close_unadj":10.81,"dividend_unadj":0,"distribution_unadj":0,"volume":12174000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DXC","price_unadj":14.76,"prior_close_unadj":14.21,"dividend_unadj":0,"distribution_unadj":0,"volume":9541344,"adjustment_ratio":1}
{"date":"2020-06-01","id":"DXCM","price_unadj":378.7,"prior_close_unadj":378.31,"dividend_unadj":0,"distribution_unadj":0,"volume":777570,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EA","price_unadj":122.78,"prior_close_unadj":122.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2036792,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EBAY","price_unadj":45.2,"prior_close_unadj":45.54,"dividend_unadj":0,"distribution_unadj":0,"volume":8931500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ECL","price_unadj":209.05,"prior_close_unadj":212.58,"dividend_unadj":0,"distribution_unadj":0,"volume":24301213,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ED","price_unadj":75.07,"prior_close_unadj":75.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1612100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EFX","price_unadj":155.05,"prior_close_unadj":153.56,"dividend_unadj":0,"distribution_unadj":0,"volume":949800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EIX","price_unadj":59.25,"prior_close_unadj":58.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2600700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EL","price_unadj":200.43,"prior_close_unadj":197.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1452100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EMN","price_unadj":68.56,"prior_close_unadj":68.08,"dividend_unadj":0,"distribution_unadj":0,"volume":704985,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EMR","price_unadj":60.4,"prior_close_unadj":61.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2294900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EOG","price_unadj":51.81,"prior_close_unadj":50.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3263700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EQIX","price_unadj":710.17,"prior_close_unadj":697.63,"dividend_unadj":0,"distribution_unadj":0,"volume":447200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EQR","price_unadj":61.1,"prior_close_unadj":60.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3035272,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ES","price_unadj":85.58,"prior_close_unadj":83.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1931940,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ESS","price_unadj":246.91,"prior_close_unadj":242.77,"dividend_unadj":0,"distribution_unadj":0,"volume":359900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ETFC","price_unadj":45.97,"prior_close_unadj":45.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2531400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ETN","price_unadj":84.66,"prior_close_unadj":84.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1584000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ETR","price_unadj":102.68,"prior_close_unadj":101.82,"dividend_unadj":0,"distribution_unadj":0,"volume":943200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EVRG","price_unadj":62.96,"prior_close_unadj":61.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1969100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EW","price_unadj":74.27,"prior_close_unadj":224.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2981101,"adjustment_ratio":0.33333}
{"date":"2020-06-01","id":"EXC","price_unadj":38.84,"prior_close_unadj":38.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3819500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EXPD","price_unadj":75.59,"prior_close_unadj":76.37,"dividend_unadj":0,"distribution_unadj":0,"volume":853656,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EXPE","price_unadj":82.42,"prior_close_unadj":79.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3798841,"adjustment_ratio":1}
{"date":"2020-06-01","id":"EXR","price_unadj":98.82,"prior_close_unadj":96.75,"dividend_unadj":0,"distribution_unadj":0,"volume":940704,"adjustment_ratio":1}
{"date":"2020-06-01","id":"F","price_unadj":5.87,"prior_close_unadj":5.71,"dividend_unadj":0,"distribution_unadj":0,"volume":61872661,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FANG","price_unadj":43.73,"prior_close_unadj":42.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2103300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FAST","price_unadj":40.66,"prior_close_unadj":41.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2783000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FB","price_unadj":231.91,"prior_close_unadj":225.09,"dividend_unadj":0,"distribution_unadj":0,"volume":18223839,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FBHS","price_unadj":61.38,"prior_close_unadj":60.96,"dividend_unadj":0,"distribution_unadj":0,"volume":816200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FCX","price_unadj":9.34,"prior_close_unadj":9.07,"dividend_unadj":0,"distribution_unadj":0,"volume":15119746,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FDX","price_unadj":129.71,"prior_close_unadj":130.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1990300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FE","price_unadj":42.76,"prior_close_unadj":42.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2427100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FFIV","price_unadj":145.82,"prior_close_unadj":144.92,"dividend_unadj":0,"distribution_unadj":0,"volume":710083,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FIS","price_unadj":138.87,"prior_close_unadj":138.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2028200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FISV","price_unadj":108.87,"prior_close_unadj":106.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3407558,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FITB","price_unadj":19.82,"prior_close_unadj":19.39,"dividend_unadj":0,"distribution_unadj":0,"volume":5417100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FLIR","price_unadj":45.87,"prior_close_unadj":46.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1386400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FLS","price_unadj":27.04,"prior_close_unadj":26.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3456936,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FLT","price_unadj":246.43,"prior_close_unadj":243.79,"dividend_unadj":0,"distribution_unadj":0,"volume":675675,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FMC","price_unadj":98.88,"prior_close_unadj":98.41,"dividend_unadj":0,"distribution_unadj":0,"volume":687000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FOX","price_unadj":29.14,"prior_close_unadj":28.78,"dividend_unadj":0,"distribution_unadj":0,"volume":740700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FOXA","price_unadj":29.54,"prior_close_unadj":29.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2467000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FRT","price_unadj":84.87,"prior_close_unadj":79.91,"dividend_unadj":0,"distribution_unadj":0,"volume":730946,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FTI","price_unadj":7.85,"prior_close_unadj":7.4,"dividend_unadj":0,"distribution_unadj":0,"volume":9476217,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FTNT","price_unadj":144.75,"prior_close_unadj":139.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2065632,"adjustment_ratio":1}
{"date":"2020-06-01","id":"FTV","price_unadj":62.17,"prior_close_unadj":60.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2301500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GD","price_unadj":147.27,"prior_close_unadj":146.83,"dividend_unadj":0,"distribution_unadj":0,"volume":957000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GE","price_unadj":6.76,"prior_close_unadj":6.57,"dividend_unadj":0,"distribution_unadj":0,"volume":75174551,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GILD","price_unadj":75.16,"prior_close_unadj":77.83,"dividend_unadj":0,"distribution_unadj":0,"volume":14677206,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GIS","price_unadj":63.54,"prior_close_unadj":63.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2524200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GL","price_unadj":79.25,"prior_close_unadj":77.02,"dividend_unadj":0,"distribution_unadj":0,"volume":696200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GLW","price_unadj":22.74,"prior_close_unadj":22.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3647500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GM","price_unadj":26.94,"prior_close_unadj":25.88,"dividend_unadj":0,"distribution_unadj":0,"volume":10452734,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GOOG","price_unadj":1431.82,"prior_close_unadj":1428.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1217140,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GPC","price_unadj":84.78,"prior_close_unadj":83.41,"dividend_unadj":0,"distribution_unadj":0,"volume":718000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GPN","price_unadj":181.68,"prior_close_unadj":179.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1401500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GPS","price_unadj":9.89,"prior_close_unadj":8.9,"dividend_unadj":0,"distribution_unadj":0,"volume":20108523,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GRMN","price_unadj":90.54,"prior_close_unadj":90.17,"dividend_unadj":0,"distribution_unadj":0,"volume":951217,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GS","price_unadj":199.93,"prior_close_unadj":196.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2230800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"GWW","price_unadj":305.94,"prior_close_unadj":309.62,"dividend_unadj":0,"distribution_unadj":0,"volume":306000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HAL","price_unadj":12.04,"prior_close_unadj":11.75,"dividend_unadj":0,"distribution_unadj":0,"volume":20750000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HAS","price_unadj":72.66,"prior_close_unadj":73.51,"dividend_unadj":0,"distribution_unadj":0,"volume":745400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HBAN","price_unadj":9.1,"prior_close_unadj":8.89,"dividend_unadj":0,"distribution_unadj":0,"volume":7419501,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HBI","price_unadj":10.29,"prior_close_unadj":9.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6240200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HCA","price_unadj":108.83,"prior_close_unadj":106.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1339060,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HD","price_unadj":247.29,"prior_close_unadj":248.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3407800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HES","price_unadj":48.7,"prior_close_unadj":47.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2458217,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HFC","price_unadj":31.14,"prior_close_unadj":31.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1692500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HIG","price_unadj":38.87,"prior_close_unadj":38.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3344100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HII","price_unadj":195.53,"prior_close_unadj":199.89,"dividend_unadj":0,"distribution_unadj":0,"volume":353400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HLT","price_unadj":81.91,"prior_close_unadj":79.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2373424,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HOLX","price_unadj":53.25,"prior_close_unadj":53,"dividend_unadj":0,"distribution_unadj":0,"volume":1259751,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HON","price_unadj":146.18,"prior_close_unadj":145.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2071100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HPE","price_unadj":9.76,"prior_close_unadj":9.71,"dividend_unadj":0,"distribution_unadj":0,"volume":11042300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HPQ","price_unadj":15.13,"prior_close_unadj":15.14,"dividend_unadj":0,"distribution_unadj":0,"volume":19564600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HRL","price_unadj":48.85,"prior_close_unadj":48.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1943800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HSIC","price_unadj":61.13,"prior_close_unadj":60.72,"dividend_unadj":0,"distribution_unadj":0,"volume":770712,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HST","price_unadj":12.25,"prior_close_unadj":11.94,"dividend_unadj":0,"distribution_unadj":0,"volume":11424704,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HSY","price_unadj":136.43,"prior_close_unadj":135.68,"dividend_unadj":0,"distribution_unadj":0,"volume":746100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HUM","price_unadj":401.5,"prior_close_unadj":410.65,"dividend_unadj":0,"distribution_unadj":0,"volume":733900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"HWM","price_unadj":13.41,"prior_close_unadj":13.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2301828,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IBM","price_unadj":124.89,"prior_close_unadj":124.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2871700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ICE","price_unadj":97.62,"prior_close_unadj":97.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2137250,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IDXX","price_unadj":312.19,"prior_close_unadj":308.88,"dividend_unadj":0,"distribution_unadj":0,"volume":420012,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IEX","price_unadj":158.12,"prior_close_unadj":159.37,"dividend_unadj":0,"distribution_unadj":0,"volume":361100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IFF","price_unadj":131.02,"prior_close_unadj":133.19,"dividend_unadj":0,"distribution_unadj":0,"volume":801442,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ILMN","price_unadj":365.41,"prior_close_unadj":363.05,"dividend_unadj":0,"distribution_unadj":0,"volume":617038,"adjustment_ratio":1}
{"date":"2020-06-01","id":"INCY","price_unadj":101.75,"prior_close_unadj":101.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1345205,"adjustment_ratio":1}
{"date":"2020-06-01","id":"INFO","price_unadj":69.92,"prior_close_unadj":69.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1157800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"INTC","price_unadj":61.86,"prior_close_unadj":62.93,"dividend_unadj":0,"distribution_unadj":0,"volume":14317700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"INTU","price_unadj":289.95,"prior_close_unadj":290.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1283800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IP","price_unadj":34.73,"prior_close_unadj":34.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2689500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IPG","price_unadj":17.47,"prior_close_unadj":17.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2921800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IPGP","price_unadj":159.81,"prior_close_unadj":155.4,"dividend_unadj":0,"distribution_unadj":0,"volume":468178,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IQV","price_unadj":149.41,"prior_close_unadj":149.52,"dividend_unadj":0,"distribution_unadj":0,"volume":884787,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IR","price_unadj":28.76,"prior_close_unadj":28.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2916722,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IRM","price_unadj":26.41,"prior_close_unadj":25.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3357295,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ISRG","price_unadj":574.59,"prior_close_unadj":580.03,"dividend_unadj":0,"distribution_unadj":0,"volume":478392,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IT","price_unadj":122.24,"prior_close_unadj":121.7,"dividend_unadj":0,"distribution_unadj":0,"volume":545484,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ITW","price_unadj":171.23,"prior_close_unadj":172.46,"dividend_unadj":0,"distribution_unadj":0,"volume":787200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"IVZ","price_unadj":8.22,"prior_close_unadj":7.97,"dividend_unadj":0,"distribution_unadj":0,"volume":6375200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"J","price_unadj":85.09,"prior_close_unadj":84.02,"dividend_unadj":0,"distribution_unadj":0,"volume":727435,"adjustment_ratio":1}
{"date":"2020-06-01","id":"JBHT","price_unadj":115.56,"prior_close_unadj":119.67,"dividend_unadj":0,"distribution_unadj":0,"volume":946800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"JCI","price_unadj":31.77,"prior_close_unadj":31.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3187331,"adjustment_ratio":1}
{"date":"2020-06-01","id":"JKHY","price_unadj":180.72,"prior_close_unadj":180.86,"dividend_unadj":0,"distribution_unadj":0,"volume":544700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"JNJ","price_unadj":147.19,"prior_close_unadj":148.75,"dividend_unadj":0,"distribution_unadj":0,"volume":6141800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"JNPR","price_unadj":24.28,"prior_close_unadj":24.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2137800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"JPM","price_unadj":98.6,"prior_close_unadj":97.31,"dividend_unadj":0,"distribution_unadj":0,"volume":15175500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"K","price_unadj":66.11,"prior_close_unadj":65.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1767800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"KEY","price_unadj":11.85,"prior_close_unadj":11.85,"dividend_unadj":0.185,"distribution_unadj":0,"volume":8024500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"KEYS","price_unadj":106.93,"prior_close_unadj":108.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2728512,"adjustment_ratio":1}
{"date":"2020-06-01","id":"KHC","price_unadj":30.425,"prior_close_unadj":30.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5396200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"KIM","price_unadj":11.98,"prior_close_unadj":11.11,"dividend_unadj":0,"distribution_unadj":0,"volume":8212500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"KLAC","price_unadj":175.96,"prior_close_unadj":175.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1085400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"KMB","price_unadj":141.28,"prior_close_unadj":141.44,"dividend_unadj":0,"distribution_unadj":0,"volume":846400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"KMI","price_unadj":15.77,"prior_close_unadj":15.8,"dividend_unadj":0,"distribution_unadj":0,"volume":8452000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"KMX","price_unadj":90.09,"prior_close_unadj":88.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1735028,"adjustment_ratio":1}
{"date":"2020-06-01","id":"KO","price_unadj":46.99,"prior_close_unadj":46.68,"dividend_unadj":0,"distribution_unadj":0,"volume":17010571,"adjustment_ratio":1}
{"date":"2020-06-01","id":"KR","price_unadj":32.49,"prior_close_unadj":32.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6933400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"KSU","price_unadj":149.27,"prior_close_unadj":150.52,"dividend_unadj":0,"distribution_unadj":0,"volume":827500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"L","price_unadj":33.77,"prior_close_unadj":33.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1000600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LB","price_unadj":16.54,"prior_close_unadj":16.19,"dividend_unadj":0,"distribution_unadj":0,"volume":7625661,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LDOS","price_unadj":105.98,"prior_close_unadj":105.29,"dividend_unadj":0,"distribution_unadj":0,"volume":630455,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LEG","price_unadj":31.79,"prior_close_unadj":30.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1409993,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LEN","price_unadj":60.14,"prior_close_unadj":60.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3854400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LH","price_unadj":177.02,"prior_close_unadj":175.32,"dividend_unadj":0,"distribution_unadj":0,"volume":527003,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LHX","price_unadj":196.12,"prior_close_unadj":199.45,"dividend_unadj":0.85,"distribution_unadj":0,"volume":1459600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LIN","price_unadj":205.22,"prior_close_unadj":202.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1658300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LKQ","price_unadj":28.05,"prior_close_unadj":27.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1567228,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LLY","price_unadj":152.45,"prior_close_unadj":152.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5233800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LMT","price_unadj":388.96,"prior_close_unadj":388.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1090300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LNC","price_unadj":39.23,"prior_close_unadj":37.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1652900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LNT","price_unadj":49.46,"prior_close_unadj":49.36,"dividend_unadj":0,"distribution_unadj":0,"volume":989300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LRCX","price_unadj":270.97,"prior_close_unadj":273.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1379910,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LUV","price_unadj":33.62,"prior_close_unadj":32.1,"dividend_unadj":0,"distribution_unadj":0,"volume":20811332,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LVS","price_unadj":49.03,"prior_close_unadj":47.94,"dividend_unadj":0,"distribution_unadj":0,"volume":6797110,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LW","price_unadj":61.59,"prior_close_unadj":60.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2174800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LYB","price_unadj":65.34,"prior_close_unadj":63.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2061100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"LYV","price_unadj":50.66,"prior_close_unadj":49.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2703213,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MA","price_unadj":301.4,"prior_close_unadj":300.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2841800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MAA","price_unadj":117.57,"prior_close_unadj":116.36,"dividend_unadj":0,"distribution_unadj":0,"volume":472000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MAR","price_unadj":95.03,"prior_close_unadj":88.5,"dividend_unadj":0,"distribution_unadj":0,"volume":5084212,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MAS","price_unadj":46.7,"prior_close_unadj":46.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2194600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MCD","price_unadj":187.41,"prior_close_unadj":186.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2168200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MCHP","price_unadj":95.74,"prior_close_unadj":96.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2455500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MCK","price_unadj":158.94,"prior_close_unadj":158.67,"dividend_unadj":0,"distribution_unadj":0,"volume":991800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MCO","price_unadj":277.04,"prior_close_unadj":267.41,"dividend_unadj":0,"distribution_unadj":0,"volume":988600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MDLZ","price_unadj":52.25,"prior_close_unadj":52.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4428800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MDT","price_unadj":97.11,"prior_close_unadj":98.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4859914,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MET","price_unadj":36.37,"prior_close_unadj":36.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5134500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MGM","price_unadj":17.8,"prior_close_unadj":17.18,"dividend_unadj":0,"distribution_unadj":0,"volume":21636600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MHK","price_unadj":93.09,"prior_close_unadj":93.2,"dividend_unadj":0,"distribution_unadj":0,"volume":563308,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MKC","price_unadj":176.57,"prior_close_unadj":175.16,"dividend_unadj":0,"distribution_unadj":0,"volume":544000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MKTX","price_unadj":519.78,"prior_close_unadj":508.59,"dividend_unadj":0,"distribution_unadj":0,"volume":418900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MLM","price_unadj":195.96,"prior_close_unadj":192.09,"dividend_unadj":0,"distribution_unadj":0,"volume":743800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MMC","price_unadj":106.7,"prior_close_unadj":105.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1481780,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MMM","price_unadj":155.58,"prior_close_unadj":156.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2083400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MNST","price_unadj":72.59,"prior_close_unadj":71.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1769818,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MO","price_unadj":39.18,"prior_close_unadj":39.05,"dividend_unadj":0,"distribution_unadj":0,"volume":6570846,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MOS","price_unadj":12.52,"prior_close_unadj":12.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3253300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MPC","price_unadj":36.5,"prior_close_unadj":35.14,"dividend_unadj":0,"distribution_unadj":0,"volume":7414300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MRK","price_unadj":79.56,"prior_close_unadj":80.72,"dividend_unadj":0,"distribution_unadj":0,"volume":5981980,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MRO","price_unadj":5.69,"prior_close_unadj":5.34,"dividend_unadj":0,"distribution_unadj":0,"volume":44191575,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MS","price_unadj":44.7,"prior_close_unadj":44.2,"dividend_unadj":0,"distribution_unadj":0,"volume":8649500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MSCI","price_unadj":335.37,"prior_close_unadj":328.85,"dividend_unadj":0,"distribution_unadj":0,"volume":468600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MSFT","price_unadj":182.83,"prior_close_unadj":183.25,"dividend_unadj":0,"distribution_unadj":0,"volume":22668821,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MSI","price_unadj":138.94,"prior_close_unadj":135.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1260515,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MTB","price_unadj":108.53,"prior_close_unadj":105.66,"dividend_unadj":0,"distribution_unadj":0,"volume":795200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MTD","price_unadj":803.43,"prior_close_unadj":795,"dividend_unadj":0,"distribution_unadj":0,"volume":162632,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MU","price_unadj":46.34,"prior_close_unadj":47.91,"dividend_unadj":0,"distribution_unadj":0,"volume":21901335,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MXIM","price_unadj":57.86,"prior_close_unadj":57.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1535700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"MYL","price_unadj":17.62,"prior_close_unadj":17.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6108480,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NBL","price_unadj":9.45,"prior_close_unadj":8.73,"dividend_unadj":0,"distribution_unadj":0,"volume":13993100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NCLH","price_unadj":17.29,"prior_close_unadj":15.66,"dividend_unadj":0,"distribution_unadj":0,"volume":62062854,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NDAQ","price_unadj":118.88,"prior_close_unadj":118.46,"dividend_unadj":0,"distribution_unadj":0,"volume":929500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NEE","price_unadj":255.65,"prior_close_unadj":255.56,"dividend_unadj":1.4,"distribution_unadj":0,"volume":1663900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NEM","price_unadj":60.49,"prior_close_unadj":58.47,"dividend_unadj":0,"distribution_unadj":0,"volume":8050300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NFLX","price_unadj":425.92,"prior_close_unadj":419.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3748573,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NI","price_unadj":24.21,"prior_close_unadj":23.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2402400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NKE","price_unadj":99.54,"prior_close_unadj":98.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4295400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NLOK","price_unadj":21.71,"prior_close_unadj":22.78,"dividend_unadj":0,"distribution_unadj":0,"volume":9274800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NLSN","price_unadj":14.57,"prior_close_unadj":13.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3845800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NOC","price_unadj":330.67,"prior_close_unadj":335.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1232400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NOV","price_unadj":12.5,"prior_close_unadj":12.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3618843,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NOW","price_unadj":383.37,"prior_close_unadj":387.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1335764,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NRG","price_unadj":36.09,"prior_close_unadj":36.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1692900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NSC","price_unadj":178.34,"prior_close_unadj":178.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1937400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NTAP","price_unadj":42.67,"prior_close_unadj":44.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2652000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NTRS","price_unadj":80.67,"prior_close_unadj":79.01,"dividend_unadj":0,"distribution_unadj":0,"volume":857400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NUE","price_unadj":42.46,"prior_close_unadj":42.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1580600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NVDA","price_unadj":352.25,"prior_close_unadj":355.02,"dividend_unadj":0,"distribution_unadj":0,"volume":9746900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NVR","price_unadj":3204.14,"prior_close_unadj":3221.61,"dividend_unadj":0,"distribution_unadj":0,"volume":19397,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NWL","price_unadj":13.46,"prior_close_unadj":13.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3066100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NWS","price_unadj":12.24,"prior_close_unadj":12.26,"dividend_unadj":0,"distribution_unadj":0,"volume":490059,"adjustment_ratio":1}
{"date":"2020-06-01","id":"NWSA","price_unadj":12.19,"prior_close_unadj":12.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2103490,"adjustment_ratio":1}
{"date":"2020-06-01","id":"O","price_unadj":56.57,"prior_close_unadj":55.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2495100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ODFL","price_unadj":168,"prior_close_unadj":171.09,"dividend_unadj":0,"distribution_unadj":0,"volume":667000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"OKE","price_unadj":38.14,"prior_close_unadj":36.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4395700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"OMC","price_unadj":55.58,"prior_close_unadj":54.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2154999,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ORCL","price_unadj":53.06,"prior_close_unadj":53.77,"dividend_unadj":0,"distribution_unadj":0,"volume":7363100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ORLY","price_unadj":417.6,"prior_close_unadj":417.24,"dividend_unadj":0,"distribution_unadj":0,"volume":505836,"adjustment_ratio":1}
{"date":"2020-06-01","id":"OXY","price_unadj":13.81,"prior_close_unadj":12.95,"dividend_unadj":0,"distribution_unadj":0,"volume":36705534,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PAYC","price_unadj":305.61,"prior_close_unadj":297.23,"dividend_unadj":0,"distribution_unadj":0,"volume":751739,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PAYX","price_unadj":71.95,"prior_close_unadj":72.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1628000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PBCT","price_unadj":11.75,"prior_close_unadj":11.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3112600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PCAR","price_unadj":73.12,"prior_close_unadj":73.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1195500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PEAK","price_unadj":25.52,"prior_close_unadj":24.64,"dividend_unadj":0,"distribution_unadj":0,"volume":7466200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PEG","price_unadj":52.22,"prior_close_unadj":51.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2330900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PEP","price_unadj":132.99,"prior_close_unadj":131.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4049200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PFE","price_unadj":35.46,"prior_close_unadj":38.19,"dividend_unadj":0,"distribution_unadj":0,"volume":72945900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PFG","price_unadj":39.52,"prior_close_unadj":38.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1896900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PG","price_unadj":117.25,"prior_close_unadj":115.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5104644,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PGR","price_unadj":78.34,"prior_close_unadj":77.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1749000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PH","price_unadj":182.96,"prior_close_unadj":179.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1110200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PHM","price_unadj":34.33,"prior_close_unadj":33.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2794625,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PKG","price_unadj":102.62,"prior_close_unadj":101.41,"dividend_unadj":0,"distribution_unadj":0,"volume":495900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PKI","price_unadj":101.96,"prior_close_unadj":100.47,"dividend_unadj":0,"distribution_unadj":0,"volume":629000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PLD","price_unadj":93.7,"prior_close_unadj":91.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2310550,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PM","price_unadj":73.79,"prior_close_unadj":73.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3309238,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PNC","price_unadj":114.67,"prior_close_unadj":114.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1837300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PNR","price_unadj":38.98,"prior_close_unadj":39.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1025818,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PNW","price_unadj":77.58,"prior_close_unadj":77.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1245400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PPG","price_unadj":103.37,"prior_close_unadj":101.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1659800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PPL","price_unadj":28.51,"prior_close_unadj":27.94,"dividend_unadj":0,"distribution_unadj":0,"volume":5799700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PRGO","price_unadj":55.44,"prior_close_unadj":54.77,"dividend_unadj":0,"distribution_unadj":0,"volume":645200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PRU","price_unadj":60.88,"prior_close_unadj":60.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3798600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PSA","price_unadj":204.77,"prior_close_unadj":202.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1236775,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PSX","price_unadj":78.83,"prior_close_unadj":78.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2470200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PVH","price_unadj":47.62,"prior_close_unadj":45.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1588880,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PWR","price_unadj":37.93,"prior_close_unadj":36.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2369100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PXD","price_unadj":92.91,"prior_close_unadj":91.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2201800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"PYPL","price_unadj":154.53,"prior_close_unadj":155.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5658288,"adjustment_ratio":1}
{"date":"2020-06-01","id":"QCOM","price_unadj":79.73,"prior_close_unadj":80.88,"dividend_unadj":0,"distribution_unadj":0,"volume":6474800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"QRVO","price_unadj":104.58,"prior_close_unadj":104.74,"dividend_unadj":0,"distribution_unadj":0,"volume":898459,"adjustment_ratio":1}
{"date":"2020-06-01","id":"RCL","price_unadj":55.64,"prior_close_unadj":51.87,"dividend_unadj":0,"distribution_unadj":0,"volume":19882219,"adjustment_ratio":1}
{"date":"2020-06-01","id":"RE","price_unadj":193.77,"prior_close_unadj":198.41,"dividend_unadj":0,"distribution_unadj":0,"volume":439700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"REG","price_unadj":45.4,"prior_close_unadj":42.79,"dividend_unadj":0,"distribution_unadj":0,"volume":991400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"REGN","price_unadj":599.47,"prior_close_unadj":612.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1579535,"adjustment_ratio":1}
{"date":"2020-06-01","id":"RF","price_unadj":11.48,"prior_close_unadj":11.31,"dividend_unadj":0,"distribution_unadj":0,"volume":8730400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"RHI","price_unadj":51.83,"prior_close_unadj":50.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1028000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"RJF","price_unadj":71.19,"prior_close_unadj":69.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1053600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"RL","price_unadj":76.71,"prior_close_unadj":75.51,"dividend_unadj":0,"distribution_unadj":0,"volume":993275,"adjustment_ratio":1}
{"date":"2020-06-01","id":"RMD","price_unadj":161.12,"prior_close_unadj":160.82,"dividend_unadj":0,"distribution_unadj":0,"volume":472400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ROK","price_unadj":214.67,"prior_close_unadj":216.16,"dividend_unadj":0,"distribution_unadj":0,"volume":725300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ROL","price_unadj":42.22,"prior_close_unadj":41.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1592000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ROP","price_unadj":387.77,"prior_close_unadj":393.8,"dividend_unadj":0,"distribution_unadj":0,"volume":412700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ROST","price_unadj":97.2,"prior_close_unadj":96.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2254006,"adjustment_ratio":1}
{"date":"2020-06-01","id":"RSG","price_unadj":85.05,"prior_close_unadj":85.46,"dividend_unadj":0,"distribution_unadj":0,"volume":767300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"RTX","price_unadj":64.12,"prior_close_unadj":64.52,"dividend_unadj":0,"distribution_unadj":0,"volume":11314000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SBAC","price_unadj":317.68,"prior_close_unadj":314.13,"dividend_unadj":0,"distribution_unadj":0,"volume":715700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SBUX","price_unadj":78.32,"prior_close_unadj":77.99,"dividend_unadj":0,"distribution_unadj":0,"volume":7922000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SCHW","price_unadj":36.51,"prior_close_unadj":35.91,"dividend_unadj":0,"distribution_unadj":0,"volume":7469800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SEE","price_unadj":32.43,"prior_close_unadj":32.1,"dividend_unadj":0,"distribution_unadj":0,"volume":795300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SHW","price_unadj":582.46,"prior_close_unadj":593.85,"dividend_unadj":0,"distribution_unadj":0,"volume":346900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SIVB","price_unadj":212.81,"prior_close_unadj":214.75,"dividend_unadj":0,"distribution_unadj":0,"volume":502924,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SJM","price_unadj":115.32,"prior_close_unadj":113.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1192900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SLB","price_unadj":18.43,"prior_close_unadj":18.47,"dividend_unadj":0,"distribution_unadj":0,"volume":10251700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SLG","price_unadj":44.07,"prior_close_unadj":42.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1638300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SNA","price_unadj":130.01,"prior_close_unadj":129.69,"dividend_unadj":0,"distribution_unadj":0,"volume":624300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SNPS","price_unadj":182.6,"prior_close_unadj":180.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1024217,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SO","price_unadj":57.7,"prior_close_unadj":57.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3119300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SPG","price_unadj":61.6,"prior_close_unadj":57.7,"dividend_unadj":0,"distribution_unadj":0,"volume":6494600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SPGI","price_unadj":327.3,"prior_close_unadj":325.02,"dividend_unadj":0,"distribution_unadj":0,"volume":892300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SRE","price_unadj":129.07,"prior_close_unadj":126.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1134948,"adjustment_ratio":1}
{"date":"2020-06-01","id":"STE","price_unadj":165.65,"prior_close_unadj":165.89,"dividend_unadj":0,"distribution_unadj":0,"volume":554300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"STT","price_unadj":62.35,"prior_close_unadj":60.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1702900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"STX","price_unadj":52.15,"prior_close_unadj":53.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2472162,"adjustment_ratio":1}
{"date":"2020-06-01","id":"STZ","price_unadj":173.25,"prior_close_unadj":172.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1401200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SWK","price_unadj":125.09,"prior_close_unadj":125.45,"dividend_unadj":0.69,"distribution_unadj":0,"volume":1086600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SWKS","price_unadj":119.1,"prior_close_unadj":118.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1122200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SYF","price_unadj":21.1,"prior_close_unadj":20.37,"dividend_unadj":0,"distribution_unadj":0,"volume":5751000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SYK","price_unadj":197.25,"prior_close_unadj":195.73,"dividend_unadj":0,"distribution_unadj":0,"volume":978300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"SYY","price_unadj":57.18,"prior_close_unadj":55.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3068200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"T","price_unadj":30.93,"prior_close_unadj":30.86,"dividend_unadj":0,"distribution_unadj":0,"volume":24944700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TAP","price_unadj":37.97,"prior_close_unadj":37.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1907646,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TDG","price_unadj":438.79,"prior_close_unadj":424.82,"dividend_unadj":0,"distribution_unadj":0,"volume":596608,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TDY","price_unadj":365.14,"prior_close_unadj":374.12,"dividend_unadj":0,"distribution_unadj":0,"volume":200664,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TEL","price_unadj":84.53,"prior_close_unadj":81.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2366600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TFC","price_unadj":38.06,"prior_close_unadj":36.78,"dividend_unadj":0,"distribution_unadj":0,"volume":6065900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TFX","price_unadj":365.48,"prior_close_unadj":362.86,"dividend_unadj":0,"distribution_unadj":0,"volume":294900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TGT","price_unadj":119.49,"prior_close_unadj":122.33,"dividend_unadj":0,"distribution_unadj":0,"volume":6020100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TIF","price_unadj":128.5,"prior_close_unadj":128.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1086889,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TJX","price_unadj":53.33,"prior_close_unadj":52.76,"dividend_unadj":0,"distribution_unadj":0,"volume":6906009,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TMO","price_unadj":349.33,"prior_close_unadj":349.19,"dividend_unadj":0,"distribution_unadj":0,"volume":845688,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TMUS","price_unadj":99.7,"prior_close_unadj":100.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2903589,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TPR","price_unadj":14.19,"prior_close_unadj":13.6,"dividend_unadj":0,"distribution_unadj":0,"volume":7297106,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TROW","price_unadj":121.87,"prior_close_unadj":120.9,"dividend_unadj":0,"distribution_unadj":0,"volume":801976,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TRV","price_unadj":109.15,"prior_close_unadj":106.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1726700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TSCO","price_unadj":122.66,"prior_close_unadj":122.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1563500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TSN","price_unadj":62.61,"prior_close_unadj":61.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2183900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TT","price_unadj":90.43,"prior_close_unadj":90.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1387000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TTWO","price_unadj":136.22,"prior_close_unadj":136.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1934658,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TWTR","price_unadj":31.89,"prior_close_unadj":30.97,"dividend_unadj":0,"distribution_unadj":0,"volume":14557945,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TXN","price_unadj":117.86,"prior_close_unadj":118.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2842500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TXT","price_unadj":31.55,"prior_close_unadj":30.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1239700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"TYL","price_unadj":375.85,"prior_close_unadj":375.31,"dividend_unadj":0,"distribution_unadj":0,"volume":392151,"adjustment_ratio":1}
{"date":"2020-06-01","id":"UA","price_unadj":8.26,"prior_close_unadj":7.86,"dividend_unadj":0,"distribution_unadj":0,"volume":13427564,"adjustment_ratio":1}
{"date":"2020-06-01","id":"UAA","price_unadj":9.26,"prior_close_unadj":8.75,"dividend_unadj":0,"distribution_unadj":0,"volume":7321969,"adjustment_ratio":1}
{"date":"2020-06-01","id":"UAL","price_unadj":29.46,"prior_close_unadj":28.04,"dividend_unadj":0,"distribution_unadj":0,"volume":57585068,"adjustment_ratio":1}
{"date":"2020-06-01","id":"UDR","price_unadj":37.76,"prior_close_unadj":36.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1948400,"adjustment_ratio":1}
{"date":"2020-06-01","id":"UHS","price_unadj":104.59,"prior_close_unadj":105.45,"dividend_unadj":0,"distribution_unadj":0,"volume":692874,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ULTA","price_unadj":239.09,"prior_close_unadj":244.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1478197,"adjustment_ratio":1}
{"date":"2020-06-01","id":"UNH","price_unadj":305.93,"prior_close_unadj":304.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2894000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"UNP","price_unadj":169.5,"prior_close_unadj":169.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2929800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"UPS","price_unadj":99.28,"prior_close_unadj":99.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2510300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"URI","price_unadj":139.96,"prior_close_unadj":138.89,"dividend_unadj":0,"distribution_unadj":0,"volume":763628,"adjustment_ratio":1}
{"date":"2020-06-01","id":"USB","price_unadj":36.69,"prior_close_unadj":35.56,"dividend_unadj":0,"distribution_unadj":0,"volume":6594300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"V","price_unadj":194.35,"prior_close_unadj":195.24,"dividend_unadj":0,"distribution_unadj":0,"volume":6011300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"VAR","price_unadj":122.54,"prior_close_unadj":121.39,"dividend_unadj":0,"distribution_unadj":0,"volume":330897,"adjustment_ratio":1}
{"date":"2020-06-01","id":"VFC","price_unadj":58.07,"prior_close_unadj":56.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2922700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"VIAC","price_unadj":21.53,"prior_close_unadj":20.74,"dividend_unadj":0,"distribution_unadj":0,"volume":7175784,"adjustment_ratio":1}
{"date":"2020-06-01","id":"VLO","price_unadj":66.58,"prior_close_unadj":66.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3893900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"VMC","price_unadj":107.34,"prior_close_unadj":108.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1692000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"VNO","price_unadj":38.13,"prior_close_unadj":36.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2483800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"VRSK","price_unadj":169.38,"prior_close_unadj":172.68,"dividend_unadj":0,"distribution_unadj":0,"volume":940659,"adjustment_ratio":1}
{"date":"2020-06-01","id":"VRSN","price_unadj":219.03,"prior_close_unadj":219.01,"dividend_unadj":0,"distribution_unadj":0,"volume":808512,"adjustment_ratio":1}
{"date":"2020-06-01","id":"VRTX","price_unadj":286.64,"prior_close_unadj":287.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1819617,"adjustment_ratio":1}
{"date":"2020-06-01","id":"VTR","price_unadj":35.5,"prior_close_unadj":34.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4843500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"VZ","price_unadj":55.78,"prior_close_unadj":57.38,"dividend_unadj":0,"distribution_unadj":0,"volume":18155800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WAB","price_unadj":61.92,"prior_close_unadj":61.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1047800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WAT","price_unadj":199.67,"prior_close_unadj":199.85,"dividend_unadj":0,"distribution_unadj":0,"volume":310138,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WBA","price_unadj":43.3,"prior_close_unadj":42.94,"dividend_unadj":0,"distribution_unadj":0,"volume":5770600,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WDC","price_unadj":43.075,"prior_close_unadj":44.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4661098,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WEC","price_unadj":93.13,"prior_close_unadj":91.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1667100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WELL","price_unadj":53.07,"prior_close_unadj":50.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3817800,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WFC","price_unadj":27.09,"prior_close_unadj":26.47,"dividend_unadj":0,"distribution_unadj":0,"volume":34201700,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WHR","price_unadj":123.77,"prior_close_unadj":121.82,"dividend_unadj":0,"distribution_unadj":0,"volume":469900,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WLTW","price_unadj":202.46,"prior_close_unadj":202.9,"dividend_unadj":0,"distribution_unadj":0,"volume":548300,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WM","price_unadj":106.01,"prior_close_unadj":106.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1629000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WMB","price_unadj":20.44,"prior_close_unadj":20.43,"dividend_unadj":0,"distribution_unadj":0,"volume":8675200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WMT","price_unadj":123.96,"prior_close_unadj":124.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6850100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WRB","price_unadj":57.96,"prior_close_unadj":57.95,"dividend_unadj":0,"distribution_unadj":0,"volume":549555,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WRK","price_unadj":28.58,"prior_close_unadj":28.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2284000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WST","price_unadj":212.14,"prior_close_unadj":216.04,"dividend_unadj":0,"distribution_unadj":0,"volume":443200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WU","price_unadj":20.71,"prior_close_unadj":20.02,"dividend_unadj":0,"distribution_unadj":0,"volume":9056166,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WY","price_unadj":21.05,"prior_close_unadj":20.19,"dividend_unadj":0,"distribution_unadj":0,"volume":5384356,"adjustment_ratio":1}
{"date":"2020-06-01","id":"WYNN","price_unadj":86.47,"prior_close_unadj":83.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3717514,"adjustment_ratio":1}
{"date":"2020-06-01","id":"XEL","price_unadj":65.75,"prior_close_unadj":65.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1898378,"adjustment_ratio":1}
{"date":"2020-06-01","id":"XLNX","price_unadj":90.85,"prior_close_unadj":91.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1826500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"XOM","price_unadj":46.28,"prior_close_unadj":45.47,"dividend_unadj":0,"distribution_unadj":0,"volume":19031000,"adjustment_ratio":1}
{"date":"2020-06-01","id":"XRAY","price_unadj":47.1,"prior_close_unadj":46.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1075606,"adjustment_ratio":1}
{"date":"2020-06-01","id":"XRX","price_unadj":17,"prior_close_unadj":15.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4494500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"XYL","price_unadj":66,"prior_close_unadj":66.34,"dividend_unadj":0,"distribution_unadj":0,"volume":824200,"adjustment_ratio":1}
{"date":"2020-06-01","id":"YUM","price_unadj":90.52,"prior_close_unadj":89.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2014100,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ZBH","price_unadj":127.88,"prior_close_unadj":126.34,"dividend_unadj":0,"distribution_unadj":0,"volume":612037,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ZBRA","price_unadj":264.97,"prior_close_unadj":261.32,"dividend_unadj":0,"distribution_unadj":0,"volume":294137,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ZION","price_unadj":33.42,"prior_close_unadj":32.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1559500,"adjustment_ratio":1}
{"date":"2020-06-01","id":"ZTS","price_unadj":138.34,"prior_close_unadj":139.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1412900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"A","price_unadj":90.29,"prior_close_unadj":89.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1682800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AAL","price_unadj":11.22,"prior_close_unadj":11.11,"dividend_unadj":0,"distribution_unadj":0,"volume":49148574,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AAP","price_unadj":139.49,"prior_close_unadj":139.79,"dividend_unadj":0,"distribution_unadj":0,"volume":540323,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AAPL","price_unadj":323.34,"prior_close_unadj":321.85,"dividend_unadj":0,"distribution_unadj":0,"volume":21910704,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ABBV","price_unadj":91.04,"prior_close_unadj":90.7,"dividend_unadj":0,"distribution_unadj":0,"volume":9410700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ABC","price_unadj":98.66,"prior_close_unadj":95.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2078000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ABMD","price_unadj":230.66,"prior_close_unadj":226.14,"dividend_unadj":0,"distribution_unadj":0,"volume":509432,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ABT","price_unadj":92.62,"prior_close_unadj":93.01,"dividend_unadj":0,"distribution_unadj":0,"volume":6394100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ACN","price_unadj":205.78,"prior_close_unadj":203.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1939100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ADBE","price_unadj":390.44,"prior_close_unadj":389.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2509555,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ADI","price_unadj":116.8,"prior_close_unadj":112.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3112600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ADM","price_unadj":39.67,"prior_close_unadj":38.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2902300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ADP","price_unadj":148.25,"prior_close_unadj":145.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2880900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ADSK","price_unadj":219.09,"prior_close_unadj":219.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2479929,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AEE","price_unadj":74.91,"prior_close_unadj":74.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1363700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AEP","price_unadj":85.98,"prior_close_unadj":86.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1672300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AES","price_unadj":13.11,"prior_close_unadj":12.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5416500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AFL","price_unadj":37.24,"prior_close_unadj":36.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2849800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AIG","price_unadj":31.49,"prior_close_unadj":30.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6667563,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AIV","price_unadj":37.69,"prior_close_unadj":37.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1157600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AIZ","price_unadj":104.14,"prior_close_unadj":103.06,"dividend_unadj":0,"distribution_unadj":0,"volume":370100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AKAM","price_unadj":105.53,"prior_close_unadj":105.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2047666,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ALB","price_unadj":78.59,"prior_close_unadj":77.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1268275,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ALGN","price_unadj":263.785,"prior_close_unadj":250.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1248563,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ALK","price_unadj":36.2,"prior_close_unadj":36.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3469547,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ALL","price_unadj":99,"prior_close_unadj":99.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1586000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ALLE","price_unadj":100.01,"prior_close_unadj":100.65,"dividend_unadj":0,"distribution_unadj":0,"volume":664067,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ALXN","price_unadj":116.28,"prior_close_unadj":118.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2036672,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AMAT","price_unadj":55.79,"prior_close_unadj":55.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6998700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AMCR","price_unadj":10.33,"prior_close_unadj":10.18,"dividend_unadj":0,"distribution_unadj":0,"volume":8777600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AMD","price_unadj":53.54,"prior_close_unadj":53.63,"dividend_unadj":0,"distribution_unadj":0,"volume":42855210,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AME","price_unadj":92.94,"prior_close_unadj":92.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1091800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AMGN","price_unadj":223.72,"prior_close_unadj":226.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3198900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AMP","price_unadj":146.4,"prior_close_unadj":143.94,"dividend_unadj":0,"distribution_unadj":0,"volume":855700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AMT","price_unadj":263.59,"prior_close_unadj":264.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1809774,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AMZN","price_unadj":2472.41,"prior_close_unadj":2471.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2529903,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ANET","price_unadj":230.45,"prior_close_unadj":234.64,"dividend_unadj":0,"distribution_unadj":0,"volume":883916,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ANSS","price_unadj":288.14,"prior_close_unadj":286.7,"dividend_unadj":0,"distribution_unadj":0,"volume":454867,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ANTM","price_unadj":294.2,"prior_close_unadj":290.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1219900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AON","price_unadj":194.83,"prior_close_unadj":196.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1181300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AOS","price_unadj":47.88,"prior_close_unadj":47.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1017800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"APA","price_unadj":12.23,"prior_close_unadj":11.73,"dividend_unadj":0,"distribution_unadj":0,"volume":14125197,"adjustment_ratio":1}
{"date":"2020-06-02","id":"APD","price_unadj":245.3,"prior_close_unadj":242.6,"dividend_unadj":0,"distribution_unadj":0,"volume":933600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"APH","price_unadj":98.94,"prior_close_unadj":97.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1904317,"adjustment_ratio":1}
{"date":"2020-06-02","id":"APTV","price_unadj":79.66,"prior_close_unadj":76.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1857591,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ARE","price_unadj":154.96,"prior_close_unadj":154.1,"dividend_unadj":0,"distribution_unadj":0,"volume":687300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ATO","price_unadj":103.25,"prior_close_unadj":102.95,"dividend_unadj":0,"distribution_unadj":0,"volume":718900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ATVI","price_unadj":72.98,"prior_close_unadj":72.99,"dividend_unadj":0,"distribution_unadj":0,"volume":6518530,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AVB","price_unadj":158.77,"prior_close_unadj":160.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1483800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AVGO","price_unadj":298.06,"prior_close_unadj":289.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3184692,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AVY","price_unadj":115.57,"prior_close_unadj":112.97,"dividend_unadj":0.58,"distribution_unadj":0,"volume":643200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AWK","price_unadj":130.09,"prior_close_unadj":127.77,"dividend_unadj":0,"distribution_unadj":0,"volume":821900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AXP","price_unadj":99.07,"prior_close_unadj":96.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5429600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"AZO","price_unadj":1125.99,"prior_close_unadj":1138.2,"dividend_unadj":0,"distribution_unadj":0,"volume":290325,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BA","price_unadj":153.31,"prior_close_unadj":151.39,"dividend_unadj":0,"distribution_unadj":0,"volume":24707813,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BAC","price_unadj":24.84,"prior_close_unadj":24.61,"dividend_unadj":0,"distribution_unadj":0,"volume":71118100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BAX","price_unadj":90.98,"prior_close_unadj":90.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2041600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BBY","price_unadj":80.53,"prior_close_unadj":77.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2777673,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BDX","price_unadj":244.5,"prior_close_unadj":244.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1268000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BEN","price_unadj":19.8,"prior_close_unadj":19.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3229400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BIIB","price_unadj":302.86,"prior_close_unadj":301.45,"dividend_unadj":0,"distribution_unadj":0,"volume":946067,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BIO","price_unadj":493.06,"prior_close_unadj":492.42,"dividend_unadj":0,"distribution_unadj":0,"volume":158302,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BK","price_unadj":38.33,"prior_close_unadj":37.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3987223,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BKNG","price_unadj":1655,"prior_close_unadj":1670.73,"dividend_unadj":0,"distribution_unadj":0,"volume":513730,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BKR","price_unadj":17.11,"prior_close_unadj":16.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5434300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BLK","price_unadj":541.34,"prior_close_unadj":538.23,"dividend_unadj":0,"distribution_unadj":0,"volume":846800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BLL","price_unadj":71.98,"prior_close_unadj":71.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2153800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BMY","price_unadj":60.65,"prior_close_unadj":60.29,"dividend_unadj":0,"distribution_unadj":0,"volume":15457900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BR","price_unadj":123.28,"prior_close_unadj":122.23,"dividend_unadj":0,"distribution_unadj":0,"volume":594514,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BSX","price_unadj":37.54,"prior_close_unadj":37.5,"dividend_unadj":0,"distribution_unadj":0,"volume":10371243,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BWA","price_unadj":33.94,"prior_close_unadj":33.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3813300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"BXP","price_unadj":90.21,"prior_close_unadj":89,"dividend_unadj":0,"distribution_unadj":0,"volume":1662000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"C","price_unadj":50.84,"prior_close_unadj":49.45,"dividend_unadj":0,"distribution_unadj":0,"volume":27651300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CAG","price_unadj":34.47,"prior_close_unadj":34.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3768200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CAH","price_unadj":55.77,"prior_close_unadj":54.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2941900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CAT","price_unadj":123.32,"prior_close_unadj":120.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2975900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CB","price_unadj":121.7,"prior_close_unadj":119.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4051834,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CBOE","price_unadj":102.68,"prior_close_unadj":105.08,"dividend_unadj":0,"distribution_unadj":0,"volume":525200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CBRE","price_unadj":45.99,"prior_close_unadj":44.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2309513,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CCI","price_unadj":174.55,"prior_close_unadj":173.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3183022,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CCL","price_unadj":16.87,"prior_close_unadj":16.8,"dividend_unadj":0,"distribution_unadj":0,"volume":41538809,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CDNS","price_unadj":92.38,"prior_close_unadj":91.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1850758,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CDW","price_unadj":113.27,"prior_close_unadj":111.91,"dividend_unadj":0,"distribution_unadj":0,"volume":881800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CE","price_unadj":92.63,"prior_close_unadj":89.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1010570,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CERN","price_unadj":73.16,"prior_close_unadj":72.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2848104,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CF","price_unadj":30.91,"prior_close_unadj":29.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3898000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CFG","price_unadj":25.12,"prior_close_unadj":24.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5090200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CHD","price_unadj":75.87,"prior_close_unadj":75.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1448700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CHRW","price_unadj":82.18,"prior_close_unadj":80.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1291200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CHTR","price_unadj":545.22,"prior_close_unadj":541.3,"dividend_unadj":0,"distribution_unadj":0,"volume":960592,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CI","price_unadj":201.31,"prior_close_unadj":198.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1964858,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CINF","price_unadj":60.79,"prior_close_unadj":59.64,"dividend_unadj":0,"distribution_unadj":0,"volume":873716,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CL","price_unadj":72.44,"prior_close_unadj":72.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3751300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CLX","price_unadj":206.76,"prior_close_unadj":204.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1125300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CMA","price_unadj":37.74,"prior_close_unadj":37.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1460979,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CMCSA","price_unadj":40.78,"prior_close_unadj":40.18,"dividend_unadj":0,"distribution_unadj":0,"volume":19060091,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CME","price_unadj":178.78,"prior_close_unadj":182.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2287800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CMG","price_unadj":1058.89,"prior_close_unadj":1047.88,"dividend_unadj":0,"distribution_unadj":0,"volume":428604,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CMI","price_unadj":171.47,"prior_close_unadj":169.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1156300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CMS","price_unadj":59.5,"prior_close_unadj":59.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1649100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CNC","price_unadj":66.27,"prior_close_unadj":65.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2965675,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CNP","price_unadj":18.1,"prior_close_unadj":18.05,"dividend_unadj":0,"distribution_unadj":0,"volume":10456300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"COF","price_unadj":70.9,"prior_close_unadj":68.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5559600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"COG","price_unadj":20.21,"prior_close_unadj":19.83,"dividend_unadj":0,"distribution_unadj":0,"volume":5750700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"COO","price_unadj":316.35,"prior_close_unadj":315.18,"dividend_unadj":0,"distribution_unadj":0,"volume":256673,"adjustment_ratio":1}
{"date":"2020-06-02","id":"COP","price_unadj":44.2,"prior_close_unadj":43.39,"dividend_unadj":0,"distribution_unadj":0,"volume":5851700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"COST","price_unadj":307.09,"prior_close_unadj":308.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2528900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CPB","price_unadj":52.01,"prior_close_unadj":51.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3185400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CPRT","price_unadj":88.14,"prior_close_unadj":89.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2147882,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CRM","price_unadj":174.23,"prior_close_unadj":176.36,"dividend_unadj":0,"distribution_unadj":0,"volume":8568384,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CSCO","price_unadj":46.89,"prior_close_unadj":46.3,"dividend_unadj":0,"distribution_unadj":0,"volume":17285945,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CSX","price_unadj":72.18,"prior_close_unadj":70.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3034800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CTAS","price_unadj":255,"prior_close_unadj":250.94,"dividend_unadj":0,"distribution_unadj":0,"volume":877138,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CTSH","price_unadj":53.3,"prior_close_unadj":52.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3079400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CTVA","price_unadj":28.01,"prior_close_unadj":26.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4302500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CTXS","price_unadj":143.87,"prior_close_unadj":146.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1617900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CVS","price_unadj":66.84,"prior_close_unadj":65.64,"dividend_unadj":0,"distribution_unadj":0,"volume":5462264,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CVX","price_unadj":94.69,"prior_close_unadj":92.79,"dividend_unadj":0,"distribution_unadj":0,"volume":7880300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"CXO","price_unadj":59.53,"prior_close_unadj":56.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3001600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"D","price_unadj":86.23,"prior_close_unadj":85.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3407600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DAL","price_unadj":26.41,"prior_close_unadj":26.17,"dividend_unadj":0,"distribution_unadj":0,"volume":43053465,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DD","price_unadj":52.65,"prior_close_unadj":50.88,"dividend_unadj":0,"distribution_unadj":0,"volume":7516200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DE","price_unadj":152.95,"prior_close_unadj":149.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1335400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DFS","price_unadj":52.39,"prior_close_unadj":49.84,"dividend_unadj":0,"distribution_unadj":0,"volume":5863100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DG","price_unadj":191.78,"prior_close_unadj":191.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2883535,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DGX","price_unadj":122.61,"prior_close_unadj":118.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2221700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DHI","price_unadj":55.2,"prior_close_unadj":54.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4176100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DHR","price_unadj":166.96,"prior_close_unadj":165.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2959270,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DIS","price_unadj":118.75,"prior_close_unadj":118.77,"dividend_unadj":0,"distribution_unadj":0,"volume":10736654,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DISCA","price_unadj":21.83,"prior_close_unadj":21.945,"dividend_unadj":0,"distribution_unadj":0,"volume":4079419,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DISCK","price_unadj":19.68,"prior_close_unadj":19.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1655539,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DISH","price_unadj":32.45,"prior_close_unadj":32.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2713885,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DLR","price_unadj":140,"prior_close_unadj":142.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2369107,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DLTR","price_unadj":96.98,"prior_close_unadj":96.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3926426,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DOV","price_unadj":99.25,"prior_close_unadj":97.75,"dividend_unadj":0,"distribution_unadj":0,"volume":850700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DOW","price_unadj":40.6,"prior_close_unadj":38.61,"dividend_unadj":0,"distribution_unadj":0,"volume":6083400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DPZ","price_unadj":384.86,"prior_close_unadj":383.58,"dividend_unadj":0,"distribution_unadj":0,"volume":660173,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DRE","price_unadj":35.64,"prior_close_unadj":35.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2642000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DRI","price_unadj":78.12,"prior_close_unadj":78.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1995315,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DTE","price_unadj":110.41,"prior_close_unadj":108.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1135938,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DUK","price_unadj":87.67,"prior_close_unadj":87.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3446800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DVA","price_unadj":80.86,"prior_close_unadj":80.34,"dividend_unadj":0,"distribution_unadj":0,"volume":816634,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DVN","price_unadj":12.16,"prior_close_unadj":11.7,"dividend_unadj":0,"distribution_unadj":0,"volume":8460800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DXC","price_unadj":16.16,"prior_close_unadj":14.76,"dividend_unadj":0,"distribution_unadj":0,"volume":9014931,"adjustment_ratio":1}
{"date":"2020-06-02","id":"DXCM","price_unadj":375.75,"prior_close_unadj":378.7,"dividend_unadj":0,"distribution_unadj":0,"volume":757733,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EA","price_unadj":122.36,"prior_close_unadj":122.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2357935,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EBAY","price_unadj":45.98,"prior_close_unadj":45.2,"dividend_unadj":0,"distribution_unadj":0,"volume":9959000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ECL","price_unadj":212.14,"prior_close_unadj":209.05,"dividend_unadj":0,"distribution_unadj":0,"volume":38400132,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ED","price_unadj":74.82,"prior_close_unadj":75.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1418100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EFX","price_unadj":167.12,"prior_close_unadj":155.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1638000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EIX","price_unadj":59.86,"prior_close_unadj":59.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1766400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EL","price_unadj":202.68,"prior_close_unadj":200.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1582800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EMN","price_unadj":70.93,"prior_close_unadj":68.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1075960,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EMR","price_unadj":61.15,"prior_close_unadj":60.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2580100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EOG","price_unadj":54.81,"prior_close_unadj":51.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4819500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EQIX","price_unadj":696.69,"prior_close_unadj":710.17,"dividend_unadj":0,"distribution_unadj":0,"volume":621400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EQR","price_unadj":60.46,"prior_close_unadj":61.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3076697,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ES","price_unadj":85.77,"prior_close_unadj":85.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1813913,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ESS","price_unadj":246.79,"prior_close_unadj":246.91,"dividend_unadj":0,"distribution_unadj":0,"volume":463400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ETFC","price_unadj":46.92,"prior_close_unadj":45.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3032600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ETN","price_unadj":85.62,"prior_close_unadj":84.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1741300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ETR","price_unadj":103.53,"prior_close_unadj":102.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1178700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EVRG","price_unadj":63.04,"prior_close_unadj":62.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2559500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EW","price_unadj":74.83,"prior_close_unadj":74.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2648057,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EXC","price_unadj":38.93,"prior_close_unadj":38.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4064000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EXPD","price_unadj":77.16,"prior_close_unadj":75.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1186889,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EXPE","price_unadj":84.22,"prior_close_unadj":82.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3968233,"adjustment_ratio":1}
{"date":"2020-06-02","id":"EXR","price_unadj":100.18,"prior_close_unadj":98.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1503966,"adjustment_ratio":1}
{"date":"2020-06-02","id":"F","price_unadj":5.9,"prior_close_unadj":5.87,"dividend_unadj":0,"distribution_unadj":0,"volume":79970625,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FANG","price_unadj":45.61,"prior_close_unadj":43.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1941800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FAST","price_unadj":41.19,"prior_close_unadj":40.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3863600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FB","price_unadj":232.72,"prior_close_unadj":231.91,"dividend_unadj":0,"distribution_unadj":0,"volume":20919018,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FBHS","price_unadj":61.03,"prior_close_unadj":61.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1682600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FCX","price_unadj":9.75,"prior_close_unadj":9.34,"dividend_unadj":0,"distribution_unadj":0,"volume":23746124,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FDX","price_unadj":134.2,"prior_close_unadj":129.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2522000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FE","price_unadj":43.07,"prior_close_unadj":42.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2844200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FFIV","price_unadj":146.54,"prior_close_unadj":145.82,"dividend_unadj":0,"distribution_unadj":0,"volume":589731,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FIS","price_unadj":138.96,"prior_close_unadj":138.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5925600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FISV","price_unadj":107.82,"prior_close_unadj":108.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3752560,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FITB","price_unadj":20.21,"prior_close_unadj":19.82,"dividend_unadj":0,"distribution_unadj":0,"volume":7438200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FLIR","price_unadj":46.39,"prior_close_unadj":45.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1189500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FLS","price_unadj":27.16,"prior_close_unadj":27.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2562906,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FLT","price_unadj":249.89,"prior_close_unadj":246.43,"dividend_unadj":0,"distribution_unadj":0,"volume":844902,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FMC","price_unadj":100.91,"prior_close_unadj":98.88,"dividend_unadj":0,"distribution_unadj":0,"volume":573000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FOX","price_unadj":28.87,"prior_close_unadj":29.14,"dividend_unadj":0,"distribution_unadj":0,"volume":827600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FOXA","price_unadj":29.3,"prior_close_unadj":29.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3560200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FRT","price_unadj":88.34,"prior_close_unadj":84.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1267277,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FTI","price_unadj":8.11,"prior_close_unadj":7.85,"dividend_unadj":0,"distribution_unadj":0,"volume":9792250,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FTNT","price_unadj":143.94,"prior_close_unadj":144.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1386796,"adjustment_ratio":1}
{"date":"2020-06-02","id":"FTV","price_unadj":64.03,"prior_close_unadj":62.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2195500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GD","price_unadj":149.32,"prior_close_unadj":147.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1225600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GE","price_unadj":7.05,"prior_close_unadj":6.76,"dividend_unadj":0,"distribution_unadj":0,"volume":113418324,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GILD","price_unadj":73.26,"prior_close_unadj":75.16,"dividend_unadj":0,"distribution_unadj":0,"volume":16897922,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GIS","price_unadj":63.42,"prior_close_unadj":63.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3560300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GL","price_unadj":78.94,"prior_close_unadj":79.25,"dividend_unadj":0,"distribution_unadj":0,"volume":620500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GLW","price_unadj":23.88,"prior_close_unadj":22.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5722900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GM","price_unadj":27.41,"prior_close_unadj":26.94,"dividend_unadj":0,"distribution_unadj":0,"volume":10944765,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GOOG","price_unadj":1439.22,"prior_close_unadj":1431.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1278128,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GPC","price_unadj":84.87,"prior_close_unadj":84.78,"dividend_unadj":0,"distribution_unadj":0,"volume":695900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GPN","price_unadj":181.38,"prior_close_unadj":181.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1549100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GPS","price_unadj":10.65,"prior_close_unadj":9.89,"dividend_unadj":0,"distribution_unadj":0,"volume":15925850,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GRMN","price_unadj":92.44,"prior_close_unadj":90.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1003115,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GS","price_unadj":204.14,"prior_close_unadj":199.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4128700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"GWW","price_unadj":314.99,"prior_close_unadj":305.94,"dividend_unadj":0,"distribution_unadj":0,"volume":366600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HAL","price_unadj":12.69,"prior_close_unadj":12.04,"dividend_unadj":0.045,"distribution_unadj":0,"volume":21763900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HAS","price_unadj":73.32,"prior_close_unadj":72.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1050600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HBAN","price_unadj":9.2,"prior_close_unadj":9.1,"dividend_unadj":0,"distribution_unadj":0,"volume":10106149,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HBI","price_unadj":10.72,"prior_close_unadj":10.29,"dividend_unadj":0,"distribution_unadj":0,"volume":6724000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HCA","price_unadj":109.02,"prior_close_unadj":108.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1185810,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HD","price_unadj":252.71,"prior_close_unadj":247.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5301000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HES","price_unadj":51.74,"prior_close_unadj":48.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3169688,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HFC","price_unadj":32.59,"prior_close_unadj":31.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2101600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HIG","price_unadj":40.41,"prior_close_unadj":38.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3237200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HII","price_unadj":194.25,"prior_close_unadj":195.53,"dividend_unadj":0,"distribution_unadj":0,"volume":382700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HLT","price_unadj":83.6,"prior_close_unadj":81.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3138102,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HOLX","price_unadj":52.67,"prior_close_unadj":53.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1471355,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HON","price_unadj":148.35,"prior_close_unadj":146.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3625800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HPE","price_unadj":9.95,"prior_close_unadj":9.76,"dividend_unadj":0,"distribution_unadj":0,"volume":10944300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HPQ","price_unadj":15.79,"prior_close_unadj":15.13,"dividend_unadj":0,"distribution_unadj":0,"volume":28266700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HRL","price_unadj":48.76,"prior_close_unadj":48.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2401500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HSIC","price_unadj":63.22,"prior_close_unadj":61.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2499765,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HST","price_unadj":12.28,"prior_close_unadj":12.25,"dividend_unadj":0,"distribution_unadj":0,"volume":12923214,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HSY","price_unadj":137.18,"prior_close_unadj":136.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2057600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HUM","price_unadj":404.9,"prior_close_unadj":401.5,"dividend_unadj":0,"distribution_unadj":0,"volume":769500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"HWM","price_unadj":13.99,"prior_close_unadj":13.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2832090,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IBM","price_unadj":126,"prior_close_unadj":124.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2978100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ICE","price_unadj":96.35,"prior_close_unadj":97.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3342795,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IDXX","price_unadj":316.48,"prior_close_unadj":312.19,"dividend_unadj":0,"distribution_unadj":0,"volume":533588,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IEX","price_unadj":159.9,"prior_close_unadj":158.12,"dividend_unadj":0,"distribution_unadj":0,"volume":475800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IFF","price_unadj":133.93,"prior_close_unadj":131.02,"dividend_unadj":0,"distribution_unadj":0,"volume":859436,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ILMN","price_unadj":366.05,"prior_close_unadj":365.41,"dividend_unadj":0,"distribution_unadj":0,"volume":861218,"adjustment_ratio":1}
{"date":"2020-06-02","id":"INCY","price_unadj":100.9,"prior_close_unadj":101.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1902041,"adjustment_ratio":1}
{"date":"2020-06-02","id":"INFO","price_unadj":71,"prior_close_unadj":69.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1490400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"INTC","price_unadj":62.12,"prior_close_unadj":61.86,"dividend_unadj":0,"distribution_unadj":0,"volume":20702400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"INTU","price_unadj":287.18,"prior_close_unadj":289.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1133200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IP","price_unadj":35.23,"prior_close_unadj":34.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2325700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IPG","price_unadj":17.55,"prior_close_unadj":17.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5771700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IPGP","price_unadj":159.89,"prior_close_unadj":159.81,"dividend_unadj":0,"distribution_unadj":0,"volume":417280,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IQV","price_unadj":151.53,"prior_close_unadj":149.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1199997,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IR","price_unadj":28.85,"prior_close_unadj":28.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2427836,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IRM","price_unadj":26.71,"prior_close_unadj":26.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2994650,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ISRG","price_unadj":579.81,"prior_close_unadj":574.59,"dividend_unadj":0,"distribution_unadj":0,"volume":496111,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IT","price_unadj":126.75,"prior_close_unadj":122.24,"dividend_unadj":0,"distribution_unadj":0,"volume":468951,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ITW","price_unadj":172.28,"prior_close_unadj":171.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1105100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"IVZ","price_unadj":8.37,"prior_close_unadj":8.22,"dividend_unadj":0,"distribution_unadj":0,"volume":7551500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"J","price_unadj":85.36,"prior_close_unadj":85.09,"dividend_unadj":0,"distribution_unadj":0,"volume":729410,"adjustment_ratio":1}
{"date":"2020-06-02","id":"JBHT","price_unadj":117.78,"prior_close_unadj":115.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1034300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"JCI","price_unadj":32.35,"prior_close_unadj":31.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4552855,"adjustment_ratio":1}
{"date":"2020-06-02","id":"JKHY","price_unadj":182.6,"prior_close_unadj":180.72,"dividend_unadj":0,"distribution_unadj":0,"volume":739500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"JNJ","price_unadj":148.25,"prior_close_unadj":147.19,"dividend_unadj":0,"distribution_unadj":0,"volume":6078300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"JNPR","price_unadj":24.23,"prior_close_unadj":24.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2481000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"JPM","price_unadj":98.93,"prior_close_unadj":98.6,"dividend_unadj":0,"distribution_unadj":0,"volume":21179300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"K","price_unadj":66.81,"prior_close_unadj":66.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2516400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"KEY","price_unadj":11.98,"prior_close_unadj":11.85,"dividend_unadj":0,"distribution_unadj":0,"volume":7513500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"KEYS","price_unadj":106.31,"prior_close_unadj":106.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2102241,"adjustment_ratio":1}
{"date":"2020-06-02","id":"KHC","price_unadj":31.43,"prior_close_unadj":30.425,"dividend_unadj":0,"distribution_unadj":0,"volume":7215400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"KIM","price_unadj":12.48,"prior_close_unadj":11.98,"dividend_unadj":0,"distribution_unadj":0,"volume":7177400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"KLAC","price_unadj":177.29,"prior_close_unadj":175.96,"dividend_unadj":0,"distribution_unadj":0,"volume":892600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"KMB","price_unadj":142.05,"prior_close_unadj":141.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1215700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"KMI","price_unadj":15.88,"prior_close_unadj":15.77,"dividend_unadj":0,"distribution_unadj":0,"volume":9581300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"KMX","price_unadj":92.03,"prior_close_unadj":90.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1339679,"adjustment_ratio":1}
{"date":"2020-06-02","id":"KO","price_unadj":46.9,"prior_close_unadj":46.99,"dividend_unadj":0,"distribution_unadj":0,"volume":15251495,"adjustment_ratio":1}
{"date":"2020-06-02","id":"KR","price_unadj":33,"prior_close_unadj":32.49,"dividend_unadj":0,"distribution_unadj":0,"volume":6764100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"KSU","price_unadj":149.31,"prior_close_unadj":149.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1098600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"L","price_unadj":34.64,"prior_close_unadj":33.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1668300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LB","price_unadj":16.8,"prior_close_unadj":16.54,"dividend_unadj":0,"distribution_unadj":0,"volume":7707254,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LDOS","price_unadj":104.53,"prior_close_unadj":105.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1016780,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LEG","price_unadj":32.39,"prior_close_unadj":31.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1340496,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LEN","price_unadj":60.21,"prior_close_unadj":60.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3824300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LH","price_unadj":179.82,"prior_close_unadj":177.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1012064,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LHX","price_unadj":194.57,"prior_close_unadj":196.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1968100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LIN","price_unadj":206.26,"prior_close_unadj":205.22,"dividend_unadj":0.963,"distribution_unadj":0,"volume":1675100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LKQ","price_unadj":28.21,"prior_close_unadj":28.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1923418,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LLY","price_unadj":153.86,"prior_close_unadj":152.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3269400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LMT","price_unadj":389.77,"prior_close_unadj":388.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1404700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LNC","price_unadj":38.96,"prior_close_unadj":39.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2095200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LNT","price_unadj":50.16,"prior_close_unadj":49.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1553100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LRCX","price_unadj":271.46,"prior_close_unadj":270.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1697723,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LUV","price_unadj":34.48,"prior_close_unadj":33.62,"dividend_unadj":0,"distribution_unadj":0,"volume":22744763,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LVS","price_unadj":47.79,"prior_close_unadj":49.03,"dividend_unadj":0,"distribution_unadj":0,"volume":9100122,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LW","price_unadj":61.77,"prior_close_unadj":61.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1573900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LYB","price_unadj":68.39,"prior_close_unadj":65.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2676500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"LYV","price_unadj":50.53,"prior_close_unadj":50.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4273941,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MA","price_unadj":303.59,"prior_close_unadj":301.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4130400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MAA","price_unadj":117.76,"prior_close_unadj":117.57,"dividend_unadj":0,"distribution_unadj":0,"volume":643700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MAR","price_unadj":95.61,"prior_close_unadj":95.03,"dividend_unadj":0,"distribution_unadj":0,"volume":5470735,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MAS","price_unadj":47.5,"prior_close_unadj":46.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2972900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MCD","price_unadj":187.59,"prior_close_unadj":187.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3125500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MCHP","price_unadj":96.84,"prior_close_unadj":95.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3507100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MCK","price_unadj":163.19,"prior_close_unadj":158.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3981800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MCO","price_unadj":276.44,"prior_close_unadj":277.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1034000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MDLZ","price_unadj":52.22,"prior_close_unadj":52.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7972500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MDT","price_unadj":97.25,"prior_close_unadj":97.11,"dividend_unadj":0,"distribution_unadj":0,"volume":8362674,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MET","price_unadj":36.39,"prior_close_unadj":36.37,"dividend_unadj":0,"distribution_unadj":0,"volume":6710100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MGM","price_unadj":18.2,"prior_close_unadj":17.8,"dividend_unadj":0,"distribution_unadj":0,"volume":26330800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MHK","price_unadj":97,"prior_close_unadj":93.09,"dividend_unadj":0,"distribution_unadj":0,"volume":592473,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MKC","price_unadj":175.42,"prior_close_unadj":176.57,"dividend_unadj":0,"distribution_unadj":0,"volume":704200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MKTX","price_unadj":515.96,"prior_close_unadj":519.78,"dividend_unadj":0,"distribution_unadj":0,"volume":248800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MLM","price_unadj":204.78,"prior_close_unadj":195.96,"dividend_unadj":0,"distribution_unadj":0,"volume":796600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MMC","price_unadj":108.02,"prior_close_unadj":106.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2102225,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MMM","price_unadj":157.64,"prior_close_unadj":155.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2333800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MNST","price_unadj":72.08,"prior_close_unadj":72.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2406723,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MO","price_unadj":39.66,"prior_close_unadj":39.18,"dividend_unadj":0,"distribution_unadj":0,"volume":8945355,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MOS","price_unadj":12.64,"prior_close_unadj":12.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3243000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MPC","price_unadj":37.72,"prior_close_unadj":36.5,"dividend_unadj":0,"distribution_unadj":0,"volume":7533100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MRK","price_unadj":80.84,"prior_close_unadj":79.56,"dividend_unadj":0,"distribution_unadj":0,"volume":10824229,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MRO","price_unadj":5.86,"prior_close_unadj":5.69,"dividend_unadj":0,"distribution_unadj":0,"volume":36328676,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MS","price_unadj":45.58,"prior_close_unadj":44.7,"dividend_unadj":0,"distribution_unadj":0,"volume":11179200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MSCI","price_unadj":324.92,"prior_close_unadj":335.37,"dividend_unadj":0,"distribution_unadj":0,"volume":693300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MSFT","price_unadj":184.91,"prior_close_unadj":182.83,"dividend_unadj":0,"distribution_unadj":0,"volume":30794585,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MSI","price_unadj":139.66,"prior_close_unadj":138.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1422456,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MTB","price_unadj":106,"prior_close_unadj":108.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1184100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MTD","price_unadj":823.6,"prior_close_unadj":803.43,"dividend_unadj":0,"distribution_unadj":0,"volume":131520,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MU","price_unadj":46.82,"prior_close_unadj":46.34,"dividend_unadj":0,"distribution_unadj":0,"volume":23035580,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MXIM","price_unadj":58.7,"prior_close_unadj":57.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1793400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"MYL","price_unadj":17.48,"prior_close_unadj":17.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4638899,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NBL","price_unadj":9.81,"prior_close_unadj":9.45,"dividend_unadj":0,"distribution_unadj":0,"volume":10062900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NCLH","price_unadj":17.39,"prior_close_unadj":17.29,"dividend_unadj":0,"distribution_unadj":0,"volume":62414403,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NDAQ","price_unadj":119.24,"prior_close_unadj":118.88,"dividend_unadj":0,"distribution_unadj":0,"volume":519200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NEE","price_unadj":256.6,"prior_close_unadj":255.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2660000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NEM","price_unadj":58.47,"prior_close_unadj":60.49,"dividend_unadj":0,"distribution_unadj":0,"volume":7525700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NFLX","price_unadj":427.31,"prior_close_unadj":425.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3494801,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NI","price_unadj":24.72,"prior_close_unadj":24.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3544600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NKE","price_unadj":100.74,"prior_close_unadj":99.54,"dividend_unadj":0,"distribution_unadj":0,"volume":10798700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NLOK","price_unadj":21.06,"prior_close_unadj":21.71,"dividend_unadj":0,"distribution_unadj":0,"volume":10284500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NLSN","price_unadj":15.01,"prior_close_unadj":14.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2885100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NOC","price_unadj":327.06,"prior_close_unadj":330.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1451400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NOV","price_unadj":12.69,"prior_close_unadj":12.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4529529,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NOW","price_unadj":392.9,"prior_close_unadj":383.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2022851,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NRG","price_unadj":35.9,"prior_close_unadj":36.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2319100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NSC","price_unadj":184.06,"prior_close_unadj":178.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1769300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NTAP","price_unadj":44.14,"prior_close_unadj":42.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3313400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NTRS","price_unadj":80.86,"prior_close_unadj":80.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1134600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NUE","price_unadj":43.23,"prior_close_unadj":42.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1642900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NVDA","price_unadj":353.01,"prior_close_unadj":352.25,"dividend_unadj":0,"distribution_unadj":0,"volume":9783000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NVR","price_unadj":3263.4,"prior_close_unadj":3204.14,"dividend_unadj":0,"distribution_unadj":0,"volume":24024,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NWL","price_unadj":13.85,"prior_close_unadj":13.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2843200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NWS","price_unadj":12.32,"prior_close_unadj":12.24,"dividend_unadj":0,"distribution_unadj":0,"volume":374566,"adjustment_ratio":1}
{"date":"2020-06-02","id":"NWSA","price_unadj":12.25,"prior_close_unadj":12.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3331015,"adjustment_ratio":1}
{"date":"2020-06-02","id":"O","price_unadj":57.2,"prior_close_unadj":56.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3076500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ODFL","price_unadj":165.58,"prior_close_unadj":168,"dividend_unadj":0.15,"distribution_unadj":0,"volume":973700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"OKE","price_unadj":39.63,"prior_close_unadj":38.14,"dividend_unadj":0,"distribution_unadj":0,"volume":4456100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"OMC","price_unadj":55.26,"prior_close_unadj":55.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2492807,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ORCL","price_unadj":53.28,"prior_close_unadj":53.06,"dividend_unadj":0,"distribution_unadj":0,"volume":8754700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ORLY","price_unadj":419.74,"prior_close_unadj":417.6,"dividend_unadj":0,"distribution_unadj":0,"volume":524197,"adjustment_ratio":1}
{"date":"2020-06-02","id":"OXY","price_unadj":14.75,"prior_close_unadj":13.81,"dividend_unadj":0,"distribution_unadj":0,"volume":40038548,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PAYC","price_unadj":306.84,"prior_close_unadj":305.61,"dividend_unadj":0,"distribution_unadj":0,"volume":560952,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PAYX","price_unadj":73.22,"prior_close_unadj":71.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1577100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PBCT","price_unadj":11.65,"prior_close_unadj":11.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3037900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PCAR","price_unadj":73.43,"prior_close_unadj":73.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1761500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PEAK","price_unadj":26.08,"prior_close_unadj":25.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4471300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PEG","price_unadj":52.27,"prior_close_unadj":52.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2032500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PEP","price_unadj":132.63,"prior_close_unadj":132.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5327500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PFE","price_unadj":36.16,"prior_close_unadj":35.46,"dividend_unadj":0,"distribution_unadj":0,"volume":40503700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PFG","price_unadj":39.71,"prior_close_unadj":39.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1431900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PG","price_unadj":118.06,"prior_close_unadj":117.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6327113,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PGR","price_unadj":79.08,"prior_close_unadj":78.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2205200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PH","price_unadj":185.15,"prior_close_unadj":182.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1379400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PHM","price_unadj":34.75,"prior_close_unadj":34.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2348515,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PKG","price_unadj":102.86,"prior_close_unadj":102.62,"dividend_unadj":0,"distribution_unadj":0,"volume":814400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PKI","price_unadj":101.92,"prior_close_unadj":101.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1106000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PLD","price_unadj":95.46,"prior_close_unadj":93.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3143326,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PM","price_unadj":73.73,"prior_close_unadj":73.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3869775,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PNC","price_unadj":114.86,"prior_close_unadj":114.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3016600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PNR","price_unadj":39.03,"prior_close_unadj":38.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1256090,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PNW","price_unadj":78.16,"prior_close_unadj":77.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1035700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PPG","price_unadj":107.52,"prior_close_unadj":103.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2752200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PPL","price_unadj":29.13,"prior_close_unadj":28.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5398800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PRGO","price_unadj":56.38,"prior_close_unadj":55.44,"dividend_unadj":0,"distribution_unadj":0,"volume":710100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PRU","price_unadj":60.96,"prior_close_unadj":60.88,"dividend_unadj":0,"distribution_unadj":0,"volume":6232000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PSA","price_unadj":207.74,"prior_close_unadj":204.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1193423,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PSX","price_unadj":81.57,"prior_close_unadj":78.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3151900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PVH","price_unadj":49.61,"prior_close_unadj":47.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1288802,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PWR","price_unadj":39.6,"prior_close_unadj":37.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2925700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PXD","price_unadj":96.16,"prior_close_unadj":92.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2166800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"PYPL","price_unadj":157.49,"prior_close_unadj":154.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6344432,"adjustment_ratio":1}
{"date":"2020-06-02","id":"QCOM","price_unadj":84.63,"prior_close_unadj":79.73,"dividend_unadj":0,"distribution_unadj":0,"volume":13255300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"QRVO","price_unadj":109.68,"prior_close_unadj":104.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2131347,"adjustment_ratio":1}
{"date":"2020-06-02","id":"RCL","price_unadj":56,"prior_close_unadj":55.64,"dividend_unadj":0,"distribution_unadj":0,"volume":18184966,"adjustment_ratio":1}
{"date":"2020-06-02","id":"RE","price_unadj":206.05,"prior_close_unadj":193.77,"dividend_unadj":0,"distribution_unadj":0,"volume":539100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"REG","price_unadj":45.79,"prior_close_unadj":45.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1466000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"REGN","price_unadj":617.66,"prior_close_unadj":599.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1511461,"adjustment_ratio":1}
{"date":"2020-06-02","id":"RF","price_unadj":11.7,"prior_close_unadj":11.48,"dividend_unadj":0,"distribution_unadj":0,"volume":10844500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"RHI","price_unadj":53.18,"prior_close_unadj":51.83,"dividend_unadj":0,"distribution_unadj":0,"volume":985900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"RJF","price_unadj":73,"prior_close_unadj":71.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1040400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"RL","price_unadj":78.39,"prior_close_unadj":76.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1523588,"adjustment_ratio":1}
{"date":"2020-06-02","id":"RMD","price_unadj":159.76,"prior_close_unadj":161.12,"dividend_unadj":0,"distribution_unadj":0,"volume":512600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ROK","price_unadj":217.59,"prior_close_unadj":214.67,"dividend_unadj":0,"distribution_unadj":0,"volume":666200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ROL","price_unadj":42.9,"prior_close_unadj":42.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1698000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ROP","price_unadj":395.62,"prior_close_unadj":387.77,"dividend_unadj":0,"distribution_unadj":0,"volume":358700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ROST","price_unadj":98.81,"prior_close_unadj":97.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2510980,"adjustment_ratio":1}
{"date":"2020-06-02","id":"RSG","price_unadj":86.63,"prior_close_unadj":85.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1450700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"RTX","price_unadj":63.4,"prior_close_unadj":64.12,"dividend_unadj":0,"distribution_unadj":0,"volume":14938400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SBAC","price_unadj":318.26,"prior_close_unadj":317.68,"dividend_unadj":0,"distribution_unadj":0,"volume":609600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SBUX","price_unadj":77.78,"prior_close_unadj":78.32,"dividend_unadj":0,"distribution_unadj":0,"volume":9521000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SCHW","price_unadj":37.14,"prior_close_unadj":36.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6232800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SEE","price_unadj":32.45,"prior_close_unadj":32.43,"dividend_unadj":0,"distribution_unadj":0,"volume":849600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SHW","price_unadj":597.11,"prior_close_unadj":582.46,"dividend_unadj":0,"distribution_unadj":0,"volume":527400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SIVB","price_unadj":209.9,"prior_close_unadj":212.81,"dividend_unadj":0,"distribution_unadj":0,"volume":365708,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SJM","price_unadj":115.16,"prior_close_unadj":115.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1091500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SLB","price_unadj":18.86,"prior_close_unadj":18.43,"dividend_unadj":0.125,"distribution_unadj":0,"volume":16286900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SLG","price_unadj":47.33,"prior_close_unadj":44.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3114000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SNA","price_unadj":134.42,"prior_close_unadj":130.01,"dividend_unadj":0,"distribution_unadj":0,"volume":768200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SNPS","price_unadj":183.02,"prior_close_unadj":182.6,"dividend_unadj":0,"distribution_unadj":0,"volume":981952,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SO","price_unadj":58,"prior_close_unadj":57.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4098400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SPG","price_unadj":63.45,"prior_close_unadj":61.6,"dividend_unadj":0,"distribution_unadj":0,"volume":7792700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SPGI","price_unadj":327.37,"prior_close_unadj":327.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1280200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SRE","price_unadj":130.32,"prior_close_unadj":129.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1161998,"adjustment_ratio":1}
{"date":"2020-06-02","id":"STE","price_unadj":164.44,"prior_close_unadj":165.65,"dividend_unadj":0,"distribution_unadj":0,"volume":574700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"STT","price_unadj":62.81,"prior_close_unadj":62.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1822400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"STX","price_unadj":52.69,"prior_close_unadj":52.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2571247,"adjustment_ratio":1}
{"date":"2020-06-02","id":"STZ","price_unadj":173.23,"prior_close_unadj":173.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1158300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SWK","price_unadj":131.12,"prior_close_unadj":125.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1301500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SWKS","price_unadj":123.77,"prior_close_unadj":119.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2027400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SYF","price_unadj":22.07,"prior_close_unadj":21.1,"dividend_unadj":0,"distribution_unadj":0,"volume":11442600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SYK","price_unadj":198.39,"prior_close_unadj":197.25,"dividend_unadj":0,"distribution_unadj":0,"volume":866800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"SYY","price_unadj":56.64,"prior_close_unadj":57.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2869800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"T","price_unadj":30.99,"prior_close_unadj":30.93,"dividend_unadj":0,"distribution_unadj":0,"volume":28424200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TAP","price_unadj":39.32,"prior_close_unadj":37.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2099770,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TDG","price_unadj":432.44,"prior_close_unadj":438.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1022009,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TDY","price_unadj":359.9,"prior_close_unadj":365.14,"dividend_unadj":0,"distribution_unadj":0,"volume":189459,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TEL","price_unadj":86.27,"prior_close_unadj":84.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2316800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TFC","price_unadj":37.61,"prior_close_unadj":38.06,"dividend_unadj":0,"distribution_unadj":0,"volume":7844600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TFX","price_unadj":365.19,"prior_close_unadj":365.48,"dividend_unadj":0,"distribution_unadj":0,"volume":331300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TGT","price_unadj":118.85,"prior_close_unadj":119.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5144600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TIF","price_unadj":117.03,"prior_close_unadj":128.5,"dividend_unadj":0,"distribution_unadj":0,"volume":9547213,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TJX","price_unadj":54.34,"prior_close_unadj":53.33,"dividend_unadj":0,"distribution_unadj":0,"volume":9784627,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TMO","price_unadj":350.09,"prior_close_unadj":349.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1166013,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TMUS","price_unadj":100.41,"prior_close_unadj":99.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4720398,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TPR","price_unadj":14.5,"prior_close_unadj":14.19,"dividend_unadj":0,"distribution_unadj":0,"volume":6322512,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TROW","price_unadj":122.96,"prior_close_unadj":121.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1109403,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TRV","price_unadj":111,"prior_close_unadj":109.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1795800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TSCO","price_unadj":123.76,"prior_close_unadj":122.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1291100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TSN","price_unadj":62.5,"prior_close_unadj":62.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2437500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TT","price_unadj":91.44,"prior_close_unadj":90.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1362100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TTWO","price_unadj":134.6,"prior_close_unadj":136.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1801228,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TWTR","price_unadj":32.26,"prior_close_unadj":31.89,"dividend_unadj":0,"distribution_unadj":0,"volume":15298919,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TXN","price_unadj":122.67,"prior_close_unadj":117.86,"dividend_unadj":0,"distribution_unadj":0,"volume":7277700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TXT","price_unadj":31.9,"prior_close_unadj":31.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1734000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"TYL","price_unadj":382.66,"prior_close_unadj":375.85,"dividend_unadj":0,"distribution_unadj":0,"volume":319289,"adjustment_ratio":1}
{"date":"2020-06-02","id":"UA","price_unadj":8.41,"prior_close_unadj":8.26,"dividend_unadj":0,"distribution_unadj":0,"volume":9769728,"adjustment_ratio":1}
{"date":"2020-06-02","id":"UAA","price_unadj":9.41,"prior_close_unadj":9.26,"dividend_unadj":0,"distribution_unadj":0,"volume":8626657,"adjustment_ratio":1}
{"date":"2020-06-02","id":"UAL","price_unadj":29.91,"prior_close_unadj":29.46,"dividend_unadj":0,"distribution_unadj":0,"volume":47473423,"adjustment_ratio":1}
{"date":"2020-06-02","id":"UDR","price_unadj":37.66,"prior_close_unadj":37.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1828500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"UHS","price_unadj":104.03,"prior_close_unadj":104.59,"dividend_unadj":0,"distribution_unadj":0,"volume":422872,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ULTA","price_unadj":241.22,"prior_close_unadj":239.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1334118,"adjustment_ratio":1}
{"date":"2020-06-02","id":"UNH","price_unadj":306.31,"prior_close_unadj":305.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2756800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"UNP","price_unadj":170.94,"prior_close_unadj":169.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3000000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"UPS","price_unadj":101.17,"prior_close_unadj":99.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2860500,"adjustment_ratio":1}
{"date":"2020-06-02","id":"URI","price_unadj":143.13,"prior_close_unadj":139.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1062233,"adjustment_ratio":1}
{"date":"2020-06-02","id":"USB","price_unadj":36.62,"prior_close_unadj":36.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6595600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"V","price_unadj":196.36,"prior_close_unadj":194.35,"dividend_unadj":0,"distribution_unadj":0,"volume":8462100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"VAR","price_unadj":124.2,"prior_close_unadj":122.54,"dividend_unadj":0,"distribution_unadj":0,"volume":419619,"adjustment_ratio":1}
{"date":"2020-06-02","id":"VFC","price_unadj":59.35,"prior_close_unadj":58.07,"dividend_unadj":0,"distribution_unadj":0,"volume":7396800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"VIAC","price_unadj":21.84,"prior_close_unadj":21.53,"dividend_unadj":0,"distribution_unadj":0,"volume":9835752,"adjustment_ratio":1}
{"date":"2020-06-02","id":"VLO","price_unadj":68.19,"prior_close_unadj":66.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4373900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"VMC","price_unadj":110.59,"prior_close_unadj":107.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2537100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"VNO","price_unadj":39.51,"prior_close_unadj":38.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2142900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"VRSK","price_unadj":170.96,"prior_close_unadj":169.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1605164,"adjustment_ratio":1}
{"date":"2020-06-02","id":"VRSN","price_unadj":217.39,"prior_close_unadj":219.03,"dividend_unadj":0,"distribution_unadj":0,"volume":725326,"adjustment_ratio":1}
{"date":"2020-06-02","id":"VRTX","price_unadj":284.27,"prior_close_unadj":286.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1600761,"adjustment_ratio":1}
{"date":"2020-06-02","id":"VTR","price_unadj":37.53,"prior_close_unadj":35.5,"dividend_unadj":0,"distribution_unadj":0,"volume":5187100,"adjustment_ratio":1}
{"date":"2020-06-02","id":"VZ","price_unadj":56.4,"prior_close_unadj":55.78,"dividend_unadj":0,"distribution_unadj":0,"volume":17293400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WAB","price_unadj":63.58,"prior_close_unadj":61.92,"dividend_unadj":0,"distribution_unadj":0,"volume":843300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WAT","price_unadj":202.84,"prior_close_unadj":199.67,"dividend_unadj":0,"distribution_unadj":0,"volume":408415,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WBA","price_unadj":43.55,"prior_close_unadj":43.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4284700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WDC","price_unadj":44,"prior_close_unadj":43.075,"dividend_unadj":0,"distribution_unadj":0,"volume":4428754,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WEC","price_unadj":93.97,"prior_close_unadj":93.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1560800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WELL","price_unadj":54.78,"prior_close_unadj":53.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3958600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WFC","price_unadj":27.4,"prior_close_unadj":27.09,"dividend_unadj":0,"distribution_unadj":0,"volume":39058000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WHR","price_unadj":128.13,"prior_close_unadj":123.77,"dividend_unadj":0,"distribution_unadj":0,"volume":527900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WLTW","price_unadj":201.13,"prior_close_unadj":202.46,"dividend_unadj":0,"distribution_unadj":0,"volume":834000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WM","price_unadj":107.43,"prior_close_unadj":106.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1773400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WMB","price_unadj":20.34,"prior_close_unadj":20.44,"dividend_unadj":0,"distribution_unadj":0,"volume":14894200,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WMT","price_unadj":123.94,"prior_close_unadj":123.96,"dividend_unadj":0,"distribution_unadj":0,"volume":6395900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WRB","price_unadj":59.63,"prior_close_unadj":57.96,"dividend_unadj":0,"distribution_unadj":0,"volume":790843,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WRK","price_unadj":28.36,"prior_close_unadj":28.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2362800,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WST","price_unadj":211.32,"prior_close_unadj":212.14,"dividend_unadj":0,"distribution_unadj":0,"volume":526400,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WU","price_unadj":23.05,"prior_close_unadj":20.71,"dividend_unadj":0,"distribution_unadj":0,"volume":24359155,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WY","price_unadj":21.7,"prior_close_unadj":21.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4757197,"adjustment_ratio":1}
{"date":"2020-06-02","id":"WYNN","price_unadj":84.1,"prior_close_unadj":86.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5619882,"adjustment_ratio":1}
{"date":"2020-06-02","id":"XEL","price_unadj":66.07,"prior_close_unadj":65.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3477699,"adjustment_ratio":1}
{"date":"2020-06-02","id":"XLNX","price_unadj":93.1,"prior_close_unadj":90.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2461600,"adjustment_ratio":1}
{"date":"2020-06-02","id":"XOM","price_unadj":47.31,"prior_close_unadj":46.28,"dividend_unadj":0,"distribution_unadj":0,"volume":22319000,"adjustment_ratio":1}
{"date":"2020-06-02","id":"XRAY","price_unadj":47.37,"prior_close_unadj":47.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1871093,"adjustment_ratio":1}
{"date":"2020-06-02","id":"XRX","price_unadj":17.21,"prior_close_unadj":17,"dividend_unadj":0,"distribution_unadj":0,"volume":4156300,"adjustment_ratio":1}
{"date":"2020-06-02","id":"XYL","price_unadj":67.9,"prior_close_unadj":66,"dividend_unadj":0,"distribution_unadj":0,"volume":1187700,"adjustment_ratio":1}
{"date":"2020-06-02","id":"YUM","price_unadj":92.21,"prior_close_unadj":90.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2483900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ZBH","price_unadj":128.48,"prior_close_unadj":127.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1031889,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ZBRA","price_unadj":264.09,"prior_close_unadj":264.97,"dividend_unadj":0,"distribution_unadj":0,"volume":266011,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ZION","price_unadj":33.45,"prior_close_unadj":33.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1810900,"adjustment_ratio":1}
{"date":"2020-06-02","id":"ZTS","price_unadj":141.48,"prior_close_unadj":138.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1649100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"A","price_unadj":90.49,"prior_close_unadj":90.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1382500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AAL","price_unadj":11.85,"prior_close_unadj":11.22,"dividend_unadj":0,"distribution_unadj":0,"volume":86685282,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AAP","price_unadj":142.32,"prior_close_unadj":139.49,"dividend_unadj":0,"distribution_unadj":0,"volume":519287,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AAPL","price_unadj":325.12,"prior_close_unadj":323.34,"dividend_unadj":0,"distribution_unadj":0,"volume":26122804,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ABBV","price_unadj":90.89,"prior_close_unadj":91.04,"dividend_unadj":0,"distribution_unadj":0,"volume":8585000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ABC","price_unadj":99.49,"prior_close_unadj":98.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1168000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ABMD","price_unadj":238.04,"prior_close_unadj":230.66,"dividend_unadj":0,"distribution_unadj":0,"volume":729426,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ABT","price_unadj":91.4,"prior_close_unadj":92.62,"dividend_unadj":0,"distribution_unadj":0,"volume":8052500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ACN","price_unadj":207.28,"prior_close_unadj":205.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1605400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ADBE","price_unadj":389.92,"prior_close_unadj":390.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2537092,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ADI","price_unadj":121.62,"prior_close_unadj":116.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3762300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ADM","price_unadj":40.51,"prior_close_unadj":39.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2280500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ADP","price_unadj":151.68,"prior_close_unadj":148.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2100300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ADSK","price_unadj":226.39,"prior_close_unadj":219.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2025133,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AEE","price_unadj":76.08,"prior_close_unadj":74.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1344400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AEP","price_unadj":86.99,"prior_close_unadj":85.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1868100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AES","price_unadj":13.63,"prior_close_unadj":13.11,"dividend_unadj":0,"distribution_unadj":0,"volume":5804000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AFL","price_unadj":38.21,"prior_close_unadj":37.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3641700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AIG","price_unadj":33.25,"prior_close_unadj":31.49,"dividend_unadj":0,"distribution_unadj":0,"volume":6238079,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AIV","price_unadj":40.14,"prior_close_unadj":37.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1197700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AIZ","price_unadj":108.34,"prior_close_unadj":104.14,"dividend_unadj":0,"distribution_unadj":0,"volume":539000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AKAM","price_unadj":103.01,"prior_close_unadj":105.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1961263,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ALB","price_unadj":78.94,"prior_close_unadj":78.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1684919,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ALGN","price_unadj":268.35,"prior_close_unadj":263.785,"dividend_unadj":0,"distribution_unadj":0,"volume":877620,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ALK","price_unadj":39.3,"prior_close_unadj":36.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4503685,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ALL","price_unadj":100.41,"prior_close_unadj":99,"dividend_unadj":0,"distribution_unadj":0,"volume":1673200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ALLE","price_unadj":105.04,"prior_close_unadj":100.01,"dividend_unadj":0,"distribution_unadj":0,"volume":714810,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ALXN","price_unadj":113.77,"prior_close_unadj":116.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1396353,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AMAT","price_unadj":57.81,"prior_close_unadj":55.79,"dividend_unadj":0,"distribution_unadj":0,"volume":8026700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AMCR","price_unadj":10.5,"prior_close_unadj":10.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7546500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AMD","price_unadj":52.73,"prior_close_unadj":53.54,"dividend_unadj":0,"distribution_unadj":0,"volume":46765332,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AME","price_unadj":95.01,"prior_close_unadj":92.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1409200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AMGN","price_unadj":221,"prior_close_unadj":223.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3660500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AMP","price_unadj":151.48,"prior_close_unadj":146.4,"dividend_unadj":0,"distribution_unadj":0,"volume":800900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AMT","price_unadj":267.39,"prior_close_unadj":263.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1802204,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AMZN","price_unadj":2478.4,"prior_close_unadj":2472.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2671024,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ANET","price_unadj":231.27,"prior_close_unadj":230.45,"dividend_unadj":0,"distribution_unadj":0,"volume":616521,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ANSS","price_unadj":286.9,"prior_close_unadj":288.14,"dividend_unadj":0,"distribution_unadj":0,"volume":408256,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ANTM","price_unadj":289.27,"prior_close_unadj":294.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1388700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AON","price_unadj":198.97,"prior_close_unadj":194.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1225600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AOS","price_unadj":49.85,"prior_close_unadj":47.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1224800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"APA","price_unadj":12.53,"prior_close_unadj":12.23,"dividend_unadj":0,"distribution_unadj":0,"volume":16094645,"adjustment_ratio":1}
{"date":"2020-06-03","id":"APD","price_unadj":248.46,"prior_close_unadj":245.3,"dividend_unadj":0,"distribution_unadj":0,"volume":849100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"APH","price_unadj":103.19,"prior_close_unadj":98.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1984301,"adjustment_ratio":1}
{"date":"2020-06-03","id":"APTV","price_unadj":83.33,"prior_close_unadj":79.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4762572,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ARE","price_unadj":154.72,"prior_close_unadj":154.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1204100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ATO","price_unadj":104.76,"prior_close_unadj":103.25,"dividend_unadj":0,"distribution_unadj":0,"volume":785500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ATVI","price_unadj":69.92,"prior_close_unadj":72.98,"dividend_unadj":0,"distribution_unadj":0,"volume":10519782,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AVB","price_unadj":162,"prior_close_unadj":158.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1294400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AVGO","price_unadj":309.53,"prior_close_unadj":298.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3192583,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AVY","price_unadj":119.75,"prior_close_unadj":115.57,"dividend_unadj":0,"distribution_unadj":0,"volume":629400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AWK","price_unadj":132.35,"prior_close_unadj":130.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1117200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AXP","price_unadj":105.4,"prior_close_unadj":99.07,"dividend_unadj":0,"distribution_unadj":0,"volume":7294100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"AZO","price_unadj":1150.46,"prior_close_unadj":1125.99,"dividend_unadj":0,"distribution_unadj":0,"volume":183254,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BA","price_unadj":173.16,"prior_close_unadj":153.31,"dividend_unadj":0,"distribution_unadj":0,"volume":66051955,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BAC","price_unadj":25.99,"prior_close_unadj":24.84,"dividend_unadj":0,"distribution_unadj":0,"volume":86744600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BAX","price_unadj":90.48,"prior_close_unadj":90.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1759400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BBY","price_unadj":82.22,"prior_close_unadj":80.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2299619,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BDX","price_unadj":243.04,"prior_close_unadj":244.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1785700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BEN","price_unadj":21.09,"prior_close_unadj":19.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4560800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BIIB","price_unadj":302.6,"prior_close_unadj":302.86,"dividend_unadj":0,"distribution_unadj":0,"volume":945551,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BIO","price_unadj":470.74,"prior_close_unadj":493.06,"dividend_unadj":0,"distribution_unadj":0,"volume":244349,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BK","price_unadj":39.34,"prior_close_unadj":38.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4370837,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BKNG","price_unadj":1725.97,"prior_close_unadj":1655,"dividend_unadj":0,"distribution_unadj":0,"volume":597668,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BKR","price_unadj":17.33,"prior_close_unadj":17.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4609800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BLK","price_unadj":547.71,"prior_close_unadj":541.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1071500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BLL","price_unadj":73.95,"prior_close_unadj":71.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1862600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BMY","price_unadj":60.21,"prior_close_unadj":60.65,"dividend_unadj":0,"distribution_unadj":0,"volume":13495000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BR","price_unadj":124.3,"prior_close_unadj":123.28,"dividend_unadj":0,"distribution_unadj":0,"volume":361808,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BSX","price_unadj":37.91,"prior_close_unadj":37.54,"dividend_unadj":0,"distribution_unadj":0,"volume":12471811,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BWA","price_unadj":34.33,"prior_close_unadj":33.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4236000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"BXP","price_unadj":95.54,"prior_close_unadj":90.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2562900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"C","price_unadj":53.34,"prior_close_unadj":50.84,"dividend_unadj":0,"distribution_unadj":0,"volume":33341800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CAG","price_unadj":33.65,"prior_close_unadj":34.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3765600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CAH","price_unadj":56.62,"prior_close_unadj":55.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2163400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CAT","price_unadj":127.09,"prior_close_unadj":123.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3709600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CB","price_unadj":126.45,"prior_close_unadj":121.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4247919,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CBOE","price_unadj":104,"prior_close_unadj":102.68,"dividend_unadj":0,"distribution_unadj":0,"volume":906600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CBRE","price_unadj":49.5,"prior_close_unadj":45.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3234382,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CCI","price_unadj":174.56,"prior_close_unadj":174.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1917565,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CCL","price_unadj":17.25,"prior_close_unadj":16.87,"dividend_unadj":0,"distribution_unadj":0,"volume":52886544,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CDNS","price_unadj":92.96,"prior_close_unadj":92.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1717370,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CDW","price_unadj":115.09,"prior_close_unadj":113.27,"dividend_unadj":0,"distribution_unadj":0,"volume":648200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CE","price_unadj":95.83,"prior_close_unadj":92.63,"dividend_unadj":0,"distribution_unadj":0,"volume":609492,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CERN","price_unadj":73.51,"prior_close_unadj":73.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1710692,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CF","price_unadj":31.91,"prior_close_unadj":30.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2322300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CFG","price_unadj":26.82,"prior_close_unadj":25.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6353900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CHD","price_unadj":75.14,"prior_close_unadj":75.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1095000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CHRW","price_unadj":83.81,"prior_close_unadj":82.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1706700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CHTR","price_unadj":547.3,"prior_close_unadj":545.22,"dividend_unadj":0,"distribution_unadj":0,"volume":674578,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CI","price_unadj":201.36,"prior_close_unadj":201.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1404688,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CINF","price_unadj":63.87,"prior_close_unadj":60.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1437728,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CL","price_unadj":71.65,"prior_close_unadj":72.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4535500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CLX","price_unadj":205.97,"prior_close_unadj":206.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1176600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CMA","price_unadj":40.04,"prior_close_unadj":37.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2361744,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CMCSA","price_unadj":41.3,"prior_close_unadj":40.78,"dividend_unadj":0,"distribution_unadj":0,"volume":17141879,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CME","price_unadj":186.26,"prior_close_unadj":178.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2197000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CMG","price_unadj":1049.71,"prior_close_unadj":1058.89,"dividend_unadj":0,"distribution_unadj":0,"volume":516016,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CMI","price_unadj":174.96,"prior_close_unadj":171.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1557800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CMS","price_unadj":60.14,"prior_close_unadj":59.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1584100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CNC","price_unadj":65.36,"prior_close_unadj":66.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3044604,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CNP","price_unadj":18.46,"prior_close_unadj":18.1,"dividend_unadj":0,"distribution_unadj":0,"volume":9318100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"COF","price_unadj":74.34,"prior_close_unadj":70.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5698000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"COG","price_unadj":20.35,"prior_close_unadj":20.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4471200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"COO","price_unadj":319.22,"prior_close_unadj":316.35,"dividend_unadj":0,"distribution_unadj":0,"volume":284555,"adjustment_ratio":1}
{"date":"2020-06-03","id":"COP","price_unadj":45.12,"prior_close_unadj":44.2,"dividend_unadj":0,"distribution_unadj":0,"volume":8021400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"COST","price_unadj":306.64,"prior_close_unadj":307.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2165900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CPB","price_unadj":48.82,"prior_close_unadj":52.01,"dividend_unadj":0,"distribution_unadj":0,"volume":8713500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CPRT","price_unadj":89.97,"prior_close_unadj":88.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1992122,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CRM","price_unadj":174.99,"prior_close_unadj":174.23,"dividend_unadj":0,"distribution_unadj":0,"volume":6000653,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CSCO","price_unadj":46.94,"prior_close_unadj":46.89,"dividend_unadj":0,"distribution_unadj":0,"volume":17491951,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CSX","price_unadj":74.67,"prior_close_unadj":72.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3919500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CTAS","price_unadj":270.81,"prior_close_unadj":255,"dividend_unadj":0,"distribution_unadj":0,"volume":732784,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CTSH","price_unadj":55.35,"prior_close_unadj":53.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4428800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CTVA","price_unadj":28.5,"prior_close_unadj":28.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3287700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CTXS","price_unadj":139.57,"prior_close_unadj":143.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1498900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CVS","price_unadj":66.85,"prior_close_unadj":66.84,"dividend_unadj":0,"distribution_unadj":0,"volume":6101379,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CVX","price_unadj":97.18,"prior_close_unadj":94.69,"dividend_unadj":0,"distribution_unadj":0,"volume":8440200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"CXO","price_unadj":64.25,"prior_close_unadj":59.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3755500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"D","price_unadj":86.48,"prior_close_unadj":86.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3229300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DAL","price_unadj":28.47,"prior_close_unadj":26.41,"dividend_unadj":0,"distribution_unadj":0,"volume":64617647,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DD","price_unadj":54.58,"prior_close_unadj":52.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6853100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DE","price_unadj":158.35,"prior_close_unadj":152.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1676500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DFS","price_unadj":57.14,"prior_close_unadj":52.39,"dividend_unadj":0,"distribution_unadj":0,"volume":7986000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DG","price_unadj":189.75,"prior_close_unadj":191.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2426078,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DGX","price_unadj":119.5,"prior_close_unadj":122.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1526200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DHI","price_unadj":56.67,"prior_close_unadj":55.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4334000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DHR","price_unadj":169.64,"prior_close_unadj":166.96,"dividend_unadj":0,"distribution_unadj":0,"volume":4064582,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DIS","price_unadj":122.18,"prior_close_unadj":118.75,"dividend_unadj":0,"distribution_unadj":0,"volume":12571114,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DISCA","price_unadj":22.27,"prior_close_unadj":21.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4604111,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DISCK","price_unadj":20.22,"prior_close_unadj":19.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1997336,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DISH","price_unadj":33.93,"prior_close_unadj":32.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3731272,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DLR","price_unadj":139.49,"prior_close_unadj":140,"dividend_unadj":0,"distribution_unadj":0,"volume":1630569,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DLTR","price_unadj":94.57,"prior_close_unadj":96.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2375588,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DOV","price_unadj":103.47,"prior_close_unadj":99.25,"dividend_unadj":0,"distribution_unadj":0,"volume":968000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DOW","price_unadj":41.63,"prior_close_unadj":40.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5160600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DPZ","price_unadj":390.14,"prior_close_unadj":384.86,"dividend_unadj":0,"distribution_unadj":0,"volume":609566,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DRE","price_unadj":36.59,"prior_close_unadj":35.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2239900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DRI","price_unadj":85.93,"prior_close_unadj":78.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4058060,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DTE","price_unadj":113.04,"prior_close_unadj":110.41,"dividend_unadj":0,"distribution_unadj":0,"volume":783987,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DUK","price_unadj":89.23,"prior_close_unadj":87.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2449600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DVA","price_unadj":79.72,"prior_close_unadj":80.86,"dividend_unadj":0,"distribution_unadj":0,"volume":979223,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DVN","price_unadj":12.52,"prior_close_unadj":12.16,"dividend_unadj":0,"distribution_unadj":0,"volume":8261400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DXC","price_unadj":17.85,"prior_close_unadj":16.16,"dividend_unadj":0,"distribution_unadj":0,"volume":9359705,"adjustment_ratio":1}
{"date":"2020-06-03","id":"DXCM","price_unadj":365.86,"prior_close_unadj":375.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1127539,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EA","price_unadj":117.93,"prior_close_unadj":122.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3812966,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EBAY","price_unadj":46.45,"prior_close_unadj":45.98,"dividend_unadj":0,"distribution_unadj":0,"volume":7599200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ECL","price_unadj":220.86,"prior_close_unadj":212.14,"dividend_unadj":0,"distribution_unadj":0,"volume":27343291,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ED","price_unadj":75.67,"prior_close_unadj":74.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1512400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EFX","price_unadj":174.01,"prior_close_unadj":167.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1415900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EIX","price_unadj":60.97,"prior_close_unadj":59.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2583400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EL","price_unadj":203.24,"prior_close_unadj":202.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1405400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EMN","price_unadj":71.85,"prior_close_unadj":70.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1051713,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EMR","price_unadj":62.92,"prior_close_unadj":61.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2987700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EOG","price_unadj":55.37,"prior_close_unadj":54.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4636600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EQIX","price_unadj":688.99,"prior_close_unadj":696.69,"dividend_unadj":0,"distribution_unadj":0,"volume":436700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EQR","price_unadj":61.63,"prior_close_unadj":60.46,"dividend_unadj":0,"distribution_unadj":0,"volume":6278672,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ES","price_unadj":86.92,"prior_close_unadj":85.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1571626,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ESS","price_unadj":253.06,"prior_close_unadj":246.79,"dividend_unadj":0,"distribution_unadj":0,"volume":379900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ETFC","price_unadj":48.28,"prior_close_unadj":46.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1426900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ETN","price_unadj":89.33,"prior_close_unadj":85.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1819500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ETR","price_unadj":104.04,"prior_close_unadj":103.53,"dividend_unadj":0,"distribution_unadj":0,"volume":972500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EVRG","price_unadj":63.41,"prior_close_unadj":63.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2522700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EW","price_unadj":74.73,"prior_close_unadj":74.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2260933,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EXC","price_unadj":39.91,"prior_close_unadj":38.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4571300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EXPD","price_unadj":78.42,"prior_close_unadj":77.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1290241,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EXPE","price_unadj":89.14,"prior_close_unadj":84.22,"dividend_unadj":0,"distribution_unadj":0,"volume":6050075,"adjustment_ratio":1}
{"date":"2020-06-03","id":"EXR","price_unadj":102.38,"prior_close_unadj":100.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1280880,"adjustment_ratio":1}
{"date":"2020-06-03","id":"F","price_unadj":6.19,"prior_close_unadj":5.9,"dividend_unadj":0,"distribution_unadj":0,"volume":98734798,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FANG","price_unadj":47.58,"prior_close_unadj":45.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2014500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FAST","price_unadj":42.06,"prior_close_unadj":41.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3760600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FB","price_unadj":230.16,"prior_close_unadj":232.72,"dividend_unadj":0,"distribution_unadj":0,"volume":15380282,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FBHS","price_unadj":63.12,"prior_close_unadj":61.03,"dividend_unadj":0,"distribution_unadj":0,"volume":864600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FCX","price_unadj":10.14,"prior_close_unadj":9.75,"dividend_unadj":0,"distribution_unadj":0,"volume":24761665,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FDX","price_unadj":138.08,"prior_close_unadj":134.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2728800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FE","price_unadj":43.49,"prior_close_unadj":43.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2927700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FFIV","price_unadj":146.09,"prior_close_unadj":146.54,"dividend_unadj":0,"distribution_unadj":0,"volume":550387,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FIS","price_unadj":139.57,"prior_close_unadj":138.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3268300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FISV","price_unadj":108.84,"prior_close_unadj":107.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3924993,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FITB","price_unadj":21.36,"prior_close_unadj":20.21,"dividend_unadj":0,"distribution_unadj":0,"volume":8661000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FLIR","price_unadj":47.31,"prior_close_unadj":46.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1255200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FLS","price_unadj":29.09,"prior_close_unadj":27.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1267455,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FLT","price_unadj":256.72,"prior_close_unadj":249.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1396883,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FMC","price_unadj":101.91,"prior_close_unadj":100.91,"dividend_unadj":0,"distribution_unadj":0,"volume":763500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FOX","price_unadj":30.22,"prior_close_unadj":28.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1326900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FOXA","price_unadj":30.77,"prior_close_unadj":29.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5762700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FRT","price_unadj":93.6,"prior_close_unadj":88.34,"dividend_unadj":0,"distribution_unadj":0,"volume":798223,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FTI","price_unadj":8.84,"prior_close_unadj":8.11,"dividend_unadj":0,"distribution_unadj":0,"volume":7161473,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FTNT","price_unadj":142.89,"prior_close_unadj":143.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1008372,"adjustment_ratio":1}
{"date":"2020-06-03","id":"FTV","price_unadj":67.08,"prior_close_unadj":64.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2838200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GD","price_unadj":155.23,"prior_close_unadj":149.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1284100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GE","price_unadj":7.36,"prior_close_unadj":7.05,"dividend_unadj":0,"distribution_unadj":0,"volume":122553190,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GILD","price_unadj":74.4,"prior_close_unadj":73.26,"dividend_unadj":0,"distribution_unadj":0,"volume":12654488,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GIS","price_unadj":61.47,"prior_close_unadj":63.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3506400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GL","price_unadj":80.86,"prior_close_unadj":78.94,"dividend_unadj":0,"distribution_unadj":0,"volume":521300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GLW","price_unadj":25.15,"prior_close_unadj":23.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5607500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GM","price_unadj":29.07,"prior_close_unadj":27.41,"dividend_unadj":0,"distribution_unadj":0,"volume":16822596,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GOOG","price_unadj":1436.38,"prior_close_unadj":1439.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1256186,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GPC","price_unadj":89.14,"prior_close_unadj":84.87,"dividend_unadj":0,"distribution_unadj":0,"volume":913700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GPN","price_unadj":189.11,"prior_close_unadj":181.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2169700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GPS","price_unadj":11.95,"prior_close_unadj":10.65,"dividend_unadj":0,"distribution_unadj":0,"volume":20374005,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GRMN","price_unadj":95.72,"prior_close_unadj":92.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1356939,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GS","price_unadj":210.57,"prior_close_unadj":204.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3471900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"GWW","price_unadj":318,"prior_close_unadj":314.99,"dividend_unadj":0,"distribution_unadj":0,"volume":357700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HAL","price_unadj":13.08,"prior_close_unadj":12.69,"dividend_unadj":0,"distribution_unadj":0,"volume":24102100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HAS","price_unadj":77.19,"prior_close_unadj":73.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1307000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HBAN","price_unadj":9.9,"prior_close_unadj":9.2,"dividend_unadj":0,"distribution_unadj":0,"volume":11556861,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HBI","price_unadj":12.04,"prior_close_unadj":10.72,"dividend_unadj":0,"distribution_unadj":0,"volume":12221700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HCA","price_unadj":107.94,"prior_close_unadj":109.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2788531,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HD","price_unadj":251,"prior_close_unadj":252.71,"dividend_unadj":1.5,"distribution_unadj":0,"volume":4638100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HES","price_unadj":52.11,"prior_close_unadj":51.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2245039,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HFC","price_unadj":33.71,"prior_close_unadj":32.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2072300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HIG","price_unadj":42.08,"prior_close_unadj":40.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5740500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HII","price_unadj":199.67,"prior_close_unadj":194.25,"dividend_unadj":0,"distribution_unadj":0,"volume":365400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HLT","price_unadj":86.11,"prior_close_unadj":83.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3624232,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HOLX","price_unadj":53.69,"prior_close_unadj":52.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4163505,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HON","price_unadj":153.35,"prior_close_unadj":148.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2992700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HPE","price_unadj":10.34,"prior_close_unadj":9.95,"dividend_unadj":0,"distribution_unadj":0,"volume":11925600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HPQ","price_unadj":16.86,"prior_close_unadj":15.79,"dividend_unadj":0,"distribution_unadj":0,"volume":19391500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HRL","price_unadj":47.67,"prior_close_unadj":48.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1935800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HSIC","price_unadj":63.24,"prior_close_unadj":63.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1098044,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HST","price_unadj":12.61,"prior_close_unadj":12.28,"dividend_unadj":0,"distribution_unadj":0,"volume":12064097,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HSY","price_unadj":134.22,"prior_close_unadj":137.18,"dividend_unadj":0,"distribution_unadj":0,"volume":981000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HUM","price_unadj":393.73,"prior_close_unadj":404.9,"dividend_unadj":0,"distribution_unadj":0,"volume":801100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"HWM","price_unadj":15.17,"prior_close_unadj":13.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2698823,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IBM","price_unadj":129.05,"prior_close_unadj":126,"dividend_unadj":0,"distribution_unadj":0,"volume":3917700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ICE","price_unadj":97.88,"prior_close_unadj":96.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2781778,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IDXX","price_unadj":318.03,"prior_close_unadj":316.48,"dividend_unadj":0,"distribution_unadj":0,"volume":481443,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IEX","price_unadj":165.86,"prior_close_unadj":159.9,"dividend_unadj":0,"distribution_unadj":0,"volume":657700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IFF","price_unadj":136.81,"prior_close_unadj":133.93,"dividend_unadj":0,"distribution_unadj":0,"volume":736956,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ILMN","price_unadj":358.32,"prior_close_unadj":366.05,"dividend_unadj":0,"distribution_unadj":0,"volume":889045,"adjustment_ratio":1}
{"date":"2020-06-03","id":"INCY","price_unadj":98.83,"prior_close_unadj":100.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1630398,"adjustment_ratio":1}
{"date":"2020-06-03","id":"INFO","price_unadj":72.66,"prior_close_unadj":71,"dividend_unadj":0,"distribution_unadj":0,"volume":1515000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"INTC","price_unadj":61.93,"prior_close_unadj":62.12,"dividend_unadj":0,"distribution_unadj":0,"volume":16737300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"INTU","price_unadj":290.1,"prior_close_unadj":287.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1309700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IP","price_unadj":36.92,"prior_close_unadj":35.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2728800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IPG","price_unadj":18.3,"prior_close_unadj":17.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4658800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IPGP","price_unadj":162.94,"prior_close_unadj":159.89,"dividend_unadj":0,"distribution_unadj":0,"volume":229819,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IQV","price_unadj":153.06,"prior_close_unadj":151.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1234282,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IR","price_unadj":30.79,"prior_close_unadj":28.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3020155,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IRM","price_unadj":28.4,"prior_close_unadj":26.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4392553,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ISRG","price_unadj":574.46,"prior_close_unadj":579.81,"dividend_unadj":0,"distribution_unadj":0,"volume":646127,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IT","price_unadj":132.09,"prior_close_unadj":126.75,"dividend_unadj":0,"distribution_unadj":0,"volume":578430,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ITW","price_unadj":178.45,"prior_close_unadj":172.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1019200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"IVZ","price_unadj":9.15,"prior_close_unadj":8.37,"dividend_unadj":0,"distribution_unadj":0,"volume":7972500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"J","price_unadj":87.81,"prior_close_unadj":85.36,"dividend_unadj":0,"distribution_unadj":0,"volume":690515,"adjustment_ratio":1}
{"date":"2020-06-03","id":"JBHT","price_unadj":115.96,"prior_close_unadj":117.78,"dividend_unadj":0,"distribution_unadj":0,"volume":979100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"JCI","price_unadj":33.57,"prior_close_unadj":32.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3561831,"adjustment_ratio":1}
{"date":"2020-06-03","id":"JKHY","price_unadj":178.4,"prior_close_unadj":182.6,"dividend_unadj":0,"distribution_unadj":0,"volume":371000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"JNJ","price_unadj":148.65,"prior_close_unadj":148.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6339500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"JNPR","price_unadj":24.47,"prior_close_unadj":24.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2240300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"JPM","price_unadj":104.27,"prior_close_unadj":98.93,"dividend_unadj":0,"distribution_unadj":0,"volume":25912800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"K","price_unadj":65.43,"prior_close_unadj":66.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2731700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"KEY","price_unadj":12.58,"prior_close_unadj":11.98,"dividend_unadj":0,"distribution_unadj":0,"volume":16029800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"KEYS","price_unadj":106.54,"prior_close_unadj":106.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1950422,"adjustment_ratio":1}
{"date":"2020-06-03","id":"KHC","price_unadj":31.31,"prior_close_unadj":31.43,"dividend_unadj":0,"distribution_unadj":0,"volume":5623100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"KIM","price_unadj":13.9,"prior_close_unadj":12.48,"dividend_unadj":0,"distribution_unadj":0,"volume":10540400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"KLAC","price_unadj":186.05,"prior_close_unadj":177.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1659800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"KMB","price_unadj":141.66,"prior_close_unadj":142.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1417800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"KMI","price_unadj":16.15,"prior_close_unadj":15.88,"dividend_unadj":0,"distribution_unadj":0,"volume":11732600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"KMX","price_unadj":94.8,"prior_close_unadj":92.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1251794,"adjustment_ratio":1}
{"date":"2020-06-03","id":"KO","price_unadj":47.9,"prior_close_unadj":46.9,"dividend_unadj":0,"distribution_unadj":0,"volume":15502059,"adjustment_ratio":1}
{"date":"2020-06-03","id":"KR","price_unadj":32.68,"prior_close_unadj":33,"dividend_unadj":0,"distribution_unadj":0,"volume":6579500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"KSU","price_unadj":154.4,"prior_close_unadj":149.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1112800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"L","price_unadj":35.48,"prior_close_unadj":34.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1131000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LB","price_unadj":18.31,"prior_close_unadj":16.8,"dividend_unadj":0,"distribution_unadj":0,"volume":9155211,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LDOS","price_unadj":107.26,"prior_close_unadj":104.53,"dividend_unadj":0,"distribution_unadj":0,"volume":750001,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LEG","price_unadj":35.12,"prior_close_unadj":32.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1755434,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LEN","price_unadj":63.47,"prior_close_unadj":60.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4515200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LH","price_unadj":179.19,"prior_close_unadj":179.82,"dividend_unadj":0,"distribution_unadj":0,"volume":569812,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LHX","price_unadj":200.61,"prior_close_unadj":194.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1773800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LIN","price_unadj":212.89,"prior_close_unadj":206.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2155300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LKQ","price_unadj":30.17,"prior_close_unadj":28.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2435570,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LLY","price_unadj":152.53,"prior_close_unadj":153.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3190300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LMT","price_unadj":402.63,"prior_close_unadj":389.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1382200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LNC","price_unadj":40.9,"prior_close_unadj":38.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1836000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LNT","price_unadj":51.04,"prior_close_unadj":50.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1361900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LRCX","price_unadj":286.89,"prior_close_unadj":271.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2427962,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LUV","price_unadj":36.42,"prior_close_unadj":34.48,"dividend_unadj":0,"distribution_unadj":0,"volume":26502245,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LVS","price_unadj":51.79,"prior_close_unadj":47.79,"dividend_unadj":0,"distribution_unadj":0,"volume":11784927,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LW","price_unadj":64.78,"prior_close_unadj":61.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1708100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LYB","price_unadj":70.5,"prior_close_unadj":68.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1715900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"LYV","price_unadj":53.91,"prior_close_unadj":50.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5727589,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MA","price_unadj":307.07,"prior_close_unadj":303.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3428400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MAA","price_unadj":122.39,"prior_close_unadj":117.76,"dividend_unadj":0,"distribution_unadj":0,"volume":700200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MAR","price_unadj":99.9,"prior_close_unadj":95.61,"dividend_unadj":0,"distribution_unadj":0,"volume":6136335,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MAS","price_unadj":48.56,"prior_close_unadj":47.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2594800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MCD","price_unadj":193.29,"prior_close_unadj":187.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3881500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MCHP","price_unadj":108.79,"prior_close_unadj":96.84,"dividend_unadj":0,"distribution_unadj":0,"volume":8725500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MCK","price_unadj":161.72,"prior_close_unadj":163.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1147200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MCO","price_unadj":282.58,"prior_close_unadj":276.44,"dividend_unadj":0,"distribution_unadj":0,"volume":764900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MDLZ","price_unadj":52.09,"prior_close_unadj":52.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4967400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MDT","price_unadj":97.1,"prior_close_unadj":97.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7507354,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MET","price_unadj":37.88,"prior_close_unadj":36.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6419700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MGM","price_unadj":20.26,"prior_close_unadj":18.2,"dividend_unadj":0,"distribution_unadj":0,"volume":41459400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MHK","price_unadj":104.46,"prior_close_unadj":97,"dividend_unadj":0,"distribution_unadj":0,"volume":848826,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MKC","price_unadj":174.3,"prior_close_unadj":175.42,"dividend_unadj":0,"distribution_unadj":0,"volume":554200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MKTX","price_unadj":521.11,"prior_close_unadj":515.96,"dividend_unadj":0,"distribution_unadj":0,"volume":193900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MLM","price_unadj":209.92,"prior_close_unadj":204.78,"dividend_unadj":0,"distribution_unadj":0,"volume":676200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MMC","price_unadj":109.23,"prior_close_unadj":108.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2751624,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MMM","price_unadj":161.21,"prior_close_unadj":157.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3674300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MNST","price_unadj":72.51,"prior_close_unadj":72.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1783721,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MO","price_unadj":40.21,"prior_close_unadj":39.66,"dividend_unadj":0,"distribution_unadj":0,"volume":8412612,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MOS","price_unadj":13.72,"prior_close_unadj":12.64,"dividend_unadj":0.05,"distribution_unadj":0,"volume":5264700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MPC","price_unadj":38.59,"prior_close_unadj":37.72,"dividend_unadj":0,"distribution_unadj":0,"volume":9151200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MRK","price_unadj":82.06,"prior_close_unadj":80.84,"dividend_unadj":0,"distribution_unadj":0,"volume":13038684,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MRO","price_unadj":5.95,"prior_close_unadj":5.86,"dividend_unadj":0,"distribution_unadj":0,"volume":33434815,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MS","price_unadj":46.91,"prior_close_unadj":45.58,"dividend_unadj":0,"distribution_unadj":0,"volume":11253500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MSCI","price_unadj":318.58,"prior_close_unadj":324.92,"dividend_unadj":0,"distribution_unadj":0,"volume":853500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MSFT","price_unadj":185.36,"prior_close_unadj":184.91,"dividend_unadj":0,"distribution_unadj":0,"volume":27311016,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MSI","price_unadj":147.87,"prior_close_unadj":139.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2766601,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MTB","price_unadj":113.78,"prior_close_unadj":106,"dividend_unadj":0,"distribution_unadj":0,"volume":1116300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MTD","price_unadj":838,"prior_close_unadj":823.6,"dividend_unadj":0,"distribution_unadj":0,"volume":130051,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MU","price_unadj":48.92,"prior_close_unadj":46.82,"dividend_unadj":0,"distribution_unadj":0,"volume":34662060,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MXIM","price_unadj":60.56,"prior_close_unadj":58.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2586600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"MYL","price_unadj":17.54,"prior_close_unadj":17.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3244719,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NBL","price_unadj":10.01,"prior_close_unadj":9.81,"dividend_unadj":0,"distribution_unadj":0,"volume":11395000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NCLH","price_unadj":17.98,"prior_close_unadj":17.39,"dividend_unadj":0,"distribution_unadj":0,"volume":78180225,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NDAQ","price_unadj":119.34,"prior_close_unadj":119.24,"dividend_unadj":0,"distribution_unadj":0,"volume":702800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NEE","price_unadj":259.58,"prior_close_unadj":256.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1825800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NEM","price_unadj":56.02,"prior_close_unadj":58.47,"dividend_unadj":0.25,"distribution_unadj":0,"volume":11839500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NFLX","price_unadj":421.97,"prior_close_unadj":427.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4316044,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NI","price_unadj":25.32,"prior_close_unadj":24.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3984000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NKE","price_unadj":104.11,"prior_close_unadj":100.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5867700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NLOK","price_unadj":20.71,"prior_close_unadj":21.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4976000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NLSN","price_unadj":15.9,"prior_close_unadj":15.01,"dividend_unadj":0.06,"distribution_unadj":0,"volume":7769900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NOC","price_unadj":335.96,"prior_close_unadj":327.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1628800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NOV","price_unadj":13.35,"prior_close_unadj":12.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3516610,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NOW","price_unadj":388.09,"prior_close_unadj":392.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1400826,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NRG","price_unadj":36.38,"prior_close_unadj":35.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3021000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NSC","price_unadj":192.42,"prior_close_unadj":184.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1761500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NTAP","price_unadj":45.69,"prior_close_unadj":44.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2787900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NTRS","price_unadj":85.14,"prior_close_unadj":80.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1142800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NUE","price_unadj":44.1,"prior_close_unadj":43.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1512800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NVDA","price_unadj":350.78,"prior_close_unadj":353.01,"dividend_unadj":0,"distribution_unadj":0,"volume":9136000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NVR","price_unadj":3423.81,"prior_close_unadj":3263.4,"dividend_unadj":0,"distribution_unadj":0,"volume":27588,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NWL","price_unadj":14.99,"prior_close_unadj":13.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4962700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NWS","price_unadj":12.97,"prior_close_unadj":12.32,"dividend_unadj":0,"distribution_unadj":0,"volume":525779,"adjustment_ratio":1}
{"date":"2020-06-03","id":"NWSA","price_unadj":12.91,"prior_close_unadj":12.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4388042,"adjustment_ratio":1}
{"date":"2020-06-03","id":"O","price_unadj":60.16,"prior_close_unadj":57.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2645700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ODFL","price_unadj":166.5,"prior_close_unadj":165.58,"dividend_unadj":0,"distribution_unadj":0,"volume":841700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"OKE","price_unadj":40.58,"prior_close_unadj":39.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5557800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"OMC","price_unadj":57.13,"prior_close_unadj":55.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2904100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ORCL","price_unadj":53.49,"prior_close_unadj":53.28,"dividend_unadj":0,"distribution_unadj":0,"volume":9188600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ORLY","price_unadj":420.95,"prior_close_unadj":419.74,"dividend_unadj":0,"distribution_unadj":0,"volume":478138,"adjustment_ratio":1}
{"date":"2020-06-03","id":"OXY","price_unadj":15.45,"prior_close_unadj":14.75,"dividend_unadj":0,"distribution_unadj":0,"volume":41133935,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PAYC","price_unadj":306.98,"prior_close_unadj":306.84,"dividend_unadj":0,"distribution_unadj":0,"volume":469441,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PAYX","price_unadj":74.79,"prior_close_unadj":73.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1523200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PBCT","price_unadj":12.19,"prior_close_unadj":11.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3744800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PCAR","price_unadj":74.63,"prior_close_unadj":73.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1473300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PEAK","price_unadj":27.6,"prior_close_unadj":26.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4577400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PEG","price_unadj":52.75,"prior_close_unadj":52.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1743300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PEP","price_unadj":132.82,"prior_close_unadj":132.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5421200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PFE","price_unadj":36.16,"prior_close_unadj":36.16,"dividend_unadj":0,"distribution_unadj":0,"volume":36766600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PFG","price_unadj":43.03,"prior_close_unadj":39.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1697200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PG","price_unadj":118.53,"prior_close_unadj":118.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6170865,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PGR","price_unadj":79.11,"prior_close_unadj":79.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2288400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PH","price_unadj":196.3,"prior_close_unadj":185.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1676700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PHM","price_unadj":35.98,"prior_close_unadj":34.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2817476,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PKG","price_unadj":107.47,"prior_close_unadj":102.86,"dividend_unadj":0,"distribution_unadj":0,"volume":617000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PKI","price_unadj":103.86,"prior_close_unadj":101.92,"dividend_unadj":0,"distribution_unadj":0,"volume":937200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PLD","price_unadj":97.32,"prior_close_unadj":95.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2970036,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PM","price_unadj":74.21,"prior_close_unadj":73.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5182151,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PNC","price_unadj":119.71,"prior_close_unadj":114.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4601000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PNR","price_unadj":40.45,"prior_close_unadj":39.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1525793,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PNW","price_unadj":78.97,"prior_close_unadj":78.16,"dividend_unadj":0,"distribution_unadj":0,"volume":718900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PPG","price_unadj":111.68,"prior_close_unadj":107.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2728800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PPL","price_unadj":29.92,"prior_close_unadj":29.13,"dividend_unadj":0,"distribution_unadj":0,"volume":5244100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PRGO","price_unadj":55.54,"prior_close_unadj":56.38,"dividend_unadj":0,"distribution_unadj":0,"volume":851600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PRU","price_unadj":63.71,"prior_close_unadj":60.96,"dividend_unadj":0,"distribution_unadj":0,"volume":5487400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PSA","price_unadj":207.96,"prior_close_unadj":207.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1189634,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PSX","price_unadj":83.73,"prior_close_unadj":81.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2562400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PVH","price_unadj":55.01,"prior_close_unadj":49.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2111848,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PWR","price_unadj":40.39,"prior_close_unadj":39.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1881200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PXD","price_unadj":100.77,"prior_close_unadj":96.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2487600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"PYPL","price_unadj":156.78,"prior_close_unadj":157.49,"dividend_unadj":0,"distribution_unadj":0,"volume":6732830,"adjustment_ratio":1}
{"date":"2020-06-03","id":"QCOM","price_unadj":84.11,"prior_close_unadj":84.63,"dividend_unadj":0.65,"distribution_unadj":0,"volume":13029300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"QRVO","price_unadj":112.99,"prior_close_unadj":109.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2416037,"adjustment_ratio":1}
{"date":"2020-06-03","id":"RCL","price_unadj":58.11,"prior_close_unadj":56,"dividend_unadj":0,"distribution_unadj":0,"volume":18314503,"adjustment_ratio":1}
{"date":"2020-06-03","id":"RE","price_unadj":213.26,"prior_close_unadj":206.05,"dividend_unadj":0,"distribution_unadj":0,"volume":564600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"REG","price_unadj":49.25,"prior_close_unadj":45.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1424700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"REGN","price_unadj":604.28,"prior_close_unadj":617.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1541006,"adjustment_ratio":1}
{"date":"2020-06-03","id":"RF","price_unadj":12.31,"prior_close_unadj":11.7,"dividend_unadj":0,"distribution_unadj":0,"volume":11358900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"RHI","price_unadj":55.1,"prior_close_unadj":53.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1677300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"RJF","price_unadj":77.23,"prior_close_unadj":73,"dividend_unadj":0,"distribution_unadj":0,"volume":1527100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"RL","price_unadj":84.68,"prior_close_unadj":78.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1555122,"adjustment_ratio":1}
{"date":"2020-06-03","id":"RMD","price_unadj":161.81,"prior_close_unadj":159.76,"dividend_unadj":0,"distribution_unadj":0,"volume":516100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ROK","price_unadj":220.3,"prior_close_unadj":217.59,"dividend_unadj":0,"distribution_unadj":0,"volume":830600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ROL","price_unadj":44.61,"prior_close_unadj":42.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1791200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ROP","price_unadj":401.47,"prior_close_unadj":395.62,"dividend_unadj":0,"distribution_unadj":0,"volume":500800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ROST","price_unadj":100.14,"prior_close_unadj":98.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2303335,"adjustment_ratio":1}
{"date":"2020-06-03","id":"RSG","price_unadj":87.27,"prior_close_unadj":86.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1089600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"RTX","price_unadj":67.47,"prior_close_unadj":63.4,"dividend_unadj":0,"distribution_unadj":0,"volume":15875900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SBAC","price_unadj":314.95,"prior_close_unadj":318.26,"dividend_unadj":0,"distribution_unadj":0,"volume":606200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SBUX","price_unadj":79.58,"prior_close_unadj":77.78,"dividend_unadj":0,"distribution_unadj":0,"volume":9956700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SCHW","price_unadj":39.51,"prior_close_unadj":37.14,"dividend_unadj":0,"distribution_unadj":0,"volume":9672100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SEE","price_unadj":33.62,"prior_close_unadj":32.45,"dividend_unadj":0,"distribution_unadj":0,"volume":902000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SHW","price_unadj":594.16,"prior_close_unadj":597.11,"dividend_unadj":0,"distribution_unadj":0,"volume":515300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SIVB","price_unadj":219.99,"prior_close_unadj":209.9,"dividend_unadj":0,"distribution_unadj":0,"volume":539417,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SJM","price_unadj":114.59,"prior_close_unadj":115.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1475000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SLB","price_unadj":19.61,"prior_close_unadj":18.86,"dividend_unadj":0,"distribution_unadj":0,"volume":13986600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SLG","price_unadj":51.15,"prior_close_unadj":47.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2728300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SNA","price_unadj":140.98,"prior_close_unadj":134.42,"dividend_unadj":0,"distribution_unadj":0,"volume":686500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SNPS","price_unadj":184.21,"prior_close_unadj":183.02,"dividend_unadj":0,"distribution_unadj":0,"volume":838393,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SO","price_unadj":58.71,"prior_close_unadj":58,"dividend_unadj":0,"distribution_unadj":0,"volume":3717700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SPG","price_unadj":72.88,"prior_close_unadj":63.45,"dividend_unadj":0,"distribution_unadj":0,"volume":17228900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SPGI","price_unadj":333.38,"prior_close_unadj":327.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1058900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SRE","price_unadj":131.6,"prior_close_unadj":130.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1397213,"adjustment_ratio":1}
{"date":"2020-06-03","id":"STE","price_unadj":163.17,"prior_close_unadj":164.44,"dividend_unadj":0,"distribution_unadj":0,"volume":565200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"STT","price_unadj":65.9,"prior_close_unadj":62.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1792500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"STX","price_unadj":53.12,"prior_close_unadj":52.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2323400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"STZ","price_unadj":174.82,"prior_close_unadj":173.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1201500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SWK","price_unadj":137.95,"prior_close_unadj":131.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1732700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SWKS","price_unadj":127.26,"prior_close_unadj":123.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2222100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SYF","price_unadj":23.69,"prior_close_unadj":22.07,"dividend_unadj":0,"distribution_unadj":0,"volume":11010800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SYK","price_unadj":200.7,"prior_close_unadj":198.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1186700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"SYY","price_unadj":59.1,"prior_close_unadj":56.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3075400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"T","price_unadj":31.51,"prior_close_unadj":30.99,"dividend_unadj":0,"distribution_unadj":0,"volume":27839100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TAP","price_unadj":40.54,"prior_close_unadj":39.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4121798,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TDG","price_unadj":469.9,"prior_close_unadj":432.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1041820,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TDY","price_unadj":365.22,"prior_close_unadj":359.9,"dividend_unadj":0,"distribution_unadj":0,"volume":199616,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TEL","price_unadj":89.1,"prior_close_unadj":86.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2334300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TFC","price_unadj":39.97,"prior_close_unadj":37.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5780900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TFX","price_unadj":370.88,"prior_close_unadj":365.19,"dividend_unadj":0,"distribution_unadj":0,"volume":256000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TGT","price_unadj":121.73,"prior_close_unadj":118.85,"dividend_unadj":0,"distribution_unadj":0,"volume":5815800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TIF","price_unadj":114.24,"prior_close_unadj":117.03,"dividend_unadj":0,"distribution_unadj":0,"volume":8826712,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TJX","price_unadj":55.24,"prior_close_unadj":54.34,"dividend_unadj":0,"distribution_unadj":0,"volume":7033817,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TMO","price_unadj":347.19,"prior_close_unadj":350.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1209680,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TMUS","price_unadj":101.21,"prior_close_unadj":100.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3756288,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TPR","price_unadj":15.69,"prior_close_unadj":14.5,"dividend_unadj":0,"distribution_unadj":0,"volume":9876250,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TROW","price_unadj":127.51,"prior_close_unadj":122.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1195081,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TRV","price_unadj":114.47,"prior_close_unadj":111,"dividend_unadj":0,"distribution_unadj":0,"volume":1774200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TSCO","price_unadj":122.87,"prior_close_unadj":123.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1426300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TSN","price_unadj":60.1,"prior_close_unadj":62.5,"dividend_unadj":0,"distribution_unadj":0,"volume":10554800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TT","price_unadj":94.33,"prior_close_unadj":91.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1330300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TTWO","price_unadj":129.3,"prior_close_unadj":134.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3076104,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TWTR","price_unadj":34.88,"prior_close_unadj":32.26,"dividend_unadj":0,"distribution_unadj":0,"volume":28375558,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TXN","price_unadj":127.21,"prior_close_unadj":122.67,"dividend_unadj":0,"distribution_unadj":0,"volume":7650600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TXT","price_unadj":34.74,"prior_close_unadj":31.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1820100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"TYL","price_unadj":378.15,"prior_close_unadj":382.66,"dividend_unadj":0,"distribution_unadj":0,"volume":287757,"adjustment_ratio":1}
{"date":"2020-06-03","id":"UA","price_unadj":9.19,"prior_close_unadj":8.41,"dividend_unadj":0,"distribution_unadj":0,"volume":12820422,"adjustment_ratio":1}
{"date":"2020-06-03","id":"UAA","price_unadj":10.3,"prior_close_unadj":9.41,"dividend_unadj":0,"distribution_unadj":0,"volume":11607298,"adjustment_ratio":1}
{"date":"2020-06-03","id":"UAL","price_unadj":33.65,"prior_close_unadj":29.91,"dividend_unadj":0,"distribution_unadj":0,"volume":85543749,"adjustment_ratio":1}
{"date":"2020-06-03","id":"UDR","price_unadj":39.19,"prior_close_unadj":37.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1928400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"UHS","price_unadj":104.43,"prior_close_unadj":104.03,"dividend_unadj":0,"distribution_unadj":0,"volume":475001,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ULTA","price_unadj":252.3,"prior_close_unadj":241.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1112280,"adjustment_ratio":1}
{"date":"2020-06-03","id":"UNH","price_unadj":305.35,"prior_close_unadj":306.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4360000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"UNP","price_unadj":178.05,"prior_close_unadj":170.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3897900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"UPS","price_unadj":103.65,"prior_close_unadj":101.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3633800,"adjustment_ratio":1}
{"date":"2020-06-03","id":"URI","price_unadj":149.79,"prior_close_unadj":143.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1227077,"adjustment_ratio":1}
{"date":"2020-06-03","id":"USB","price_unadj":38.68,"prior_close_unadj":36.62,"dividend_unadj":0,"distribution_unadj":0,"volume":9654700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"V","price_unadj":196.87,"prior_close_unadj":196.36,"dividend_unadj":0,"distribution_unadj":0,"volume":8879400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"VAR","price_unadj":128.85,"prior_close_unadj":124.2,"dividend_unadj":0,"distribution_unadj":0,"volume":633294,"adjustment_ratio":1}
{"date":"2020-06-03","id":"VFC","price_unadj":64,"prior_close_unadj":59.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5531900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"VIAC","price_unadj":22.72,"prior_close_unadj":21.84,"dividend_unadj":0,"distribution_unadj":0,"volume":8816866,"adjustment_ratio":1}
{"date":"2020-06-03","id":"VLO","price_unadj":70.54,"prior_close_unadj":68.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4963100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"VMC","price_unadj":118.33,"prior_close_unadj":110.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2469900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"VNO","price_unadj":41.3,"prior_close_unadj":39.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3359000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"VRSK","price_unadj":170.76,"prior_close_unadj":170.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1035046,"adjustment_ratio":1}
{"date":"2020-06-03","id":"VRSN","price_unadj":213.96,"prior_close_unadj":217.39,"dividend_unadj":0,"distribution_unadj":0,"volume":435329,"adjustment_ratio":1}
{"date":"2020-06-03","id":"VRTX","price_unadj":277.01,"prior_close_unadj":284.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1783009,"adjustment_ratio":1}
{"date":"2020-06-03","id":"VTR","price_unadj":40.58,"prior_close_unadj":37.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4205900,"adjustment_ratio":1}
{"date":"2020-06-03","id":"VZ","price_unadj":56.83,"prior_close_unadj":56.4,"dividend_unadj":0,"distribution_unadj":0,"volume":16082600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WAB","price_unadj":65.57,"prior_close_unadj":63.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1944100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WAT","price_unadj":201.43,"prior_close_unadj":202.84,"dividend_unadj":0,"distribution_unadj":0,"volume":285337,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WBA","price_unadj":43.61,"prior_close_unadj":43.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4681700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WDC","price_unadj":45.44,"prior_close_unadj":44,"dividend_unadj":0,"distribution_unadj":0,"volume":4904008,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WEC","price_unadj":93.96,"prior_close_unadj":93.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1505400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WELL","price_unadj":58.97,"prior_close_unadj":54.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3951600,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WFC","price_unadj":28.83,"prior_close_unadj":27.4,"dividend_unadj":0,"distribution_unadj":0,"volume":50814000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WHR","price_unadj":130.17,"prior_close_unadj":128.13,"dividend_unadj":0,"distribution_unadj":0,"volume":624200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WLTW","price_unadj":204.89,"prior_close_unadj":201.13,"dividend_unadj":0,"distribution_unadj":0,"volume":698100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WM","price_unadj":110.21,"prior_close_unadj":107.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2336100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WMB","price_unadj":20.66,"prior_close_unadj":20.34,"dividend_unadj":0,"distribution_unadj":0,"volume":8659500,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WMT","price_unadj":123.47,"prior_close_unadj":123.94,"dividend_unadj":0,"distribution_unadj":0,"volume":6754300,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WRB","price_unadj":60.21,"prior_close_unadj":59.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1099662,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WRK","price_unadj":29.87,"prior_close_unadj":28.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3036000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WST","price_unadj":209.37,"prior_close_unadj":211.32,"dividend_unadj":0,"distribution_unadj":0,"volume":464200,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WU","price_unadj":22.9,"prior_close_unadj":23.05,"dividend_unadj":0,"distribution_unadj":0,"volume":7185663,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WY","price_unadj":22.12,"prior_close_unadj":21.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4155066,"adjustment_ratio":1}
{"date":"2020-06-03","id":"WYNN","price_unadj":93.5,"prior_close_unadj":84.1,"dividend_unadj":0,"distribution_unadj":0,"volume":8273867,"adjustment_ratio":1}
{"date":"2020-06-03","id":"XEL","price_unadj":66.82,"prior_close_unadj":66.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2591443,"adjustment_ratio":1}
{"date":"2020-06-03","id":"XLNX","price_unadj":95.39,"prior_close_unadj":93.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2864700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"XOM","price_unadj":49.24,"prior_close_unadj":47.31,"dividend_unadj":0,"distribution_unadj":0,"volume":23418000,"adjustment_ratio":1}
{"date":"2020-06-03","id":"XRAY","price_unadj":47.84,"prior_close_unadj":47.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1946228,"adjustment_ratio":1}
{"date":"2020-06-03","id":"XRX","price_unadj":17.95,"prior_close_unadj":17.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3694700,"adjustment_ratio":1}
{"date":"2020-06-03","id":"XYL","price_unadj":70.08,"prior_close_unadj":67.9,"dividend_unadj":0,"distribution_unadj":0,"volume":989400,"adjustment_ratio":1}
{"date":"2020-06-03","id":"YUM","price_unadj":94.56,"prior_close_unadj":92.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2667100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ZBH","price_unadj":130.37,"prior_close_unadj":128.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1382410,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ZBRA","price_unadj":269.02,"prior_close_unadj":264.09,"dividend_unadj":0,"distribution_unadj":0,"volume":334385,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ZION","price_unadj":35.49,"prior_close_unadj":33.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2201100,"adjustment_ratio":1}
{"date":"2020-06-03","id":"ZTS","price_unadj":142.53,"prior_close_unadj":141.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1459500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"A","price_unadj":91.14,"prior_close_unadj":90.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2227400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AAL","price_unadj":16.72,"prior_close_unadj":11.85,"dividend_unadj":0,"distribution_unadj":0,"volume":399432625,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AAP","price_unadj":142.2,"prior_close_unadj":142.32,"dividend_unadj":0,"distribution_unadj":0,"volume":498438,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AAPL","price_unadj":322.32,"prior_close_unadj":325.12,"dividend_unadj":0,"distribution_unadj":0,"volume":21890091,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ABBV","price_unadj":93.04,"prior_close_unadj":90.89,"dividend_unadj":0,"distribution_unadj":0,"volume":9523500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ABC","price_unadj":99.45,"prior_close_unadj":99.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1473400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ABMD","price_unadj":236.02,"prior_close_unadj":238.04,"dividend_unadj":0,"distribution_unadj":0,"volume":495439,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ABT","price_unadj":88.25,"prior_close_unadj":91.4,"dividend_unadj":0,"distribution_unadj":0,"volume":9111000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ACN","price_unadj":203.1,"prior_close_unadj":207.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2451400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ADBE","price_unadj":385.8,"prior_close_unadj":389.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2422986,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ADI","price_unadj":122.38,"prior_close_unadj":121.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1653200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ADM","price_unadj":41.14,"prior_close_unadj":40.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2463500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ADP","price_unadj":149.97,"prior_close_unadj":151.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2086400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ADSK","price_unadj":225.2,"prior_close_unadj":226.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2177537,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AEE","price_unadj":73.99,"prior_close_unadj":76.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1267100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AEP","price_unadj":84.4,"prior_close_unadj":86.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2252900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AES","price_unadj":13.84,"prior_close_unadj":13.63,"dividend_unadj":0,"distribution_unadj":0,"volume":9202300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AFL","price_unadj":39.33,"prior_close_unadj":38.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4657100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AIG","price_unadj":35.21,"prior_close_unadj":33.25,"dividend_unadj":0,"distribution_unadj":0,"volume":8436608,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AIV","price_unadj":40,"prior_close_unadj":40.14,"dividend_unadj":0,"distribution_unadj":0,"volume":960800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AIZ","price_unadj":110.39,"prior_close_unadj":108.34,"dividend_unadj":0,"distribution_unadj":0,"volume":473600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AKAM","price_unadj":101.84,"prior_close_unadj":103.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1933036,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ALB","price_unadj":79.97,"prior_close_unadj":78.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1493724,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ALGN","price_unadj":260.07,"prior_close_unadj":268.35,"dividend_unadj":0,"distribution_unadj":0,"volume":913919,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ALK","price_unadj":42.32,"prior_close_unadj":39.3,"dividend_unadj":0,"distribution_unadj":0,"volume":6753758,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ALL","price_unadj":101.86,"prior_close_unadj":100.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1980800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ALLE","price_unadj":106.09,"prior_close_unadj":105.04,"dividend_unadj":0,"distribution_unadj":0,"volume":774865,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ALXN","price_unadj":113.68,"prior_close_unadj":113.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1357330,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AMAT","price_unadj":58.13,"prior_close_unadj":57.81,"dividend_unadj":0,"distribution_unadj":0,"volume":7456900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AMCR","price_unadj":10.53,"prior_close_unadj":10.5,"dividend_unadj":0,"distribution_unadj":0,"volume":5044700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AMD","price_unadj":52.63,"prior_close_unadj":52.73,"dividend_unadj":0,"distribution_unadj":0,"volume":44869090,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AME","price_unadj":94.21,"prior_close_unadj":95.01,"dividend_unadj":0,"distribution_unadj":0,"volume":786400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AMGN","price_unadj":220.88,"prior_close_unadj":221,"dividend_unadj":0,"distribution_unadj":0,"volume":2392800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AMP","price_unadj":153.12,"prior_close_unadj":151.48,"dividend_unadj":0,"distribution_unadj":0,"volume":955200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AMT","price_unadj":259.72,"prior_close_unadj":267.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1997589,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AMZN","price_unadj":2460.6,"prior_close_unadj":2478.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2948710,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ANET","price_unadj":228.66,"prior_close_unadj":231.27,"dividend_unadj":0,"distribution_unadj":0,"volume":450054,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ANSS","price_unadj":282.16,"prior_close_unadj":286.9,"dividend_unadj":0,"distribution_unadj":0,"volume":348973,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ANTM","price_unadj":282.09,"prior_close_unadj":289.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1511500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AON","price_unadj":197.99,"prior_close_unadj":198.97,"dividend_unadj":0,"distribution_unadj":0,"volume":623600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AOS","price_unadj":50.57,"prior_close_unadj":49.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1705100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"APA","price_unadj":13,"prior_close_unadj":12.53,"dividend_unadj":0,"distribution_unadj":0,"volume":16013217,"adjustment_ratio":1}
{"date":"2020-06-04","id":"APD","price_unadj":243.97,"prior_close_unadj":248.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1210300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"APH","price_unadj":101.57,"prior_close_unadj":103.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2124983,"adjustment_ratio":1}
{"date":"2020-06-04","id":"APTV","price_unadj":83.69,"prior_close_unadj":83.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2349376,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ARE","price_unadj":151.13,"prior_close_unadj":154.72,"dividend_unadj":0,"distribution_unadj":0,"volume":751700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ATO","price_unadj":104.22,"prior_close_unadj":104.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1876500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ATVI","price_unadj":69.81,"prior_close_unadj":69.92,"dividend_unadj":0,"distribution_unadj":0,"volume":7629965,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AVB","price_unadj":158.87,"prior_close_unadj":162,"dividend_unadj":0,"distribution_unadj":0,"volume":1431600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AVGO","price_unadj":308.89,"prior_close_unadj":309.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3499739,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AVY","price_unadj":118.74,"prior_close_unadj":119.75,"dividend_unadj":0,"distribution_unadj":0,"volume":432700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AWK","price_unadj":130.7,"prior_close_unadj":132.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1113300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AXP","price_unadj":106.54,"prior_close_unadj":105.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5838300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"AZO","price_unadj":1134.8,"prior_close_unadj":1150.46,"dividend_unadj":0,"distribution_unadj":0,"volume":339270,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BA","price_unadj":184.3,"prior_close_unadj":173.16,"dividend_unadj":0,"distribution_unadj":0,"volume":67030206,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BAC","price_unadj":26.78,"prior_close_unadj":25.99,"dividend_unadj":0.18,"distribution_unadj":0,"volume":94545300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BAX","price_unadj":88.63,"prior_close_unadj":90.48,"dividend_unadj":0.245,"distribution_unadj":0,"volume":1794400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BBY","price_unadj":79.92,"prior_close_unadj":82.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2566068,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BDX","price_unadj":243.55,"prior_close_unadj":243.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1824700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BEN","price_unadj":21.59,"prior_close_unadj":21.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3309700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BIIB","price_unadj":299.65,"prior_close_unadj":302.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1019028,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BIO","price_unadj":463.85,"prior_close_unadj":470.74,"dividend_unadj":0,"distribution_unadj":0,"volume":156072,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BK","price_unadj":40.44,"prior_close_unadj":39.34,"dividend_unadj":0,"distribution_unadj":0,"volume":5165818,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BKNG","price_unadj":1742.64,"prior_close_unadj":1725.97,"dividend_unadj":0,"distribution_unadj":0,"volume":502432,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BKR","price_unadj":17.15,"prior_close_unadj":17.33,"dividend_unadj":0,"distribution_unadj":0,"volume":6776100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BLK","price_unadj":546.19,"prior_close_unadj":547.71,"dividend_unadj":3.63,"distribution_unadj":0,"volume":913400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BLL","price_unadj":75.4,"prior_close_unadj":73.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2850500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BMY","price_unadj":60.89,"prior_close_unadj":60.21,"dividend_unadj":0,"distribution_unadj":0,"volume":13476100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BR","price_unadj":124,"prior_close_unadj":124.3,"dividend_unadj":0,"distribution_unadj":0,"volume":515828,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BSX","price_unadj":37.42,"prior_close_unadj":37.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6797034,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BWA","price_unadj":34.97,"prior_close_unadj":34.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3548700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"BXP","price_unadj":96.99,"prior_close_unadj":95.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1982700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"C","price_unadj":55.65,"prior_close_unadj":53.34,"dividend_unadj":0,"distribution_unadj":0,"volume":33083500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CAG","price_unadj":33.31,"prior_close_unadj":33.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2851200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CAH","price_unadj":56.49,"prior_close_unadj":56.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2077600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CAT","price_unadj":128.96,"prior_close_unadj":127.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3075700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CB","price_unadj":134.53,"prior_close_unadj":126.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4305910,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CBOE","price_unadj":101.03,"prior_close_unadj":104,"dividend_unadj":0,"distribution_unadj":0,"volume":626700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CBRE","price_unadj":50.41,"prior_close_unadj":49.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3064204,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CCI","price_unadj":167.65,"prior_close_unadj":174.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1941809,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CCL","price_unadj":18.48,"prior_close_unadj":17.25,"dividend_unadj":0,"distribution_unadj":0,"volume":85727432,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CDNS","price_unadj":91.27,"prior_close_unadj":92.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1562573,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CDW","price_unadj":116.75,"prior_close_unadj":115.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1101800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CE","price_unadj":96.39,"prior_close_unadj":95.83,"dividend_unadj":0,"distribution_unadj":0,"volume":692173,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CERN","price_unadj":71.37,"prior_close_unadj":73.51,"dividend_unadj":0.18,"distribution_unadj":0,"volume":2080081,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CF","price_unadj":31.75,"prior_close_unadj":31.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1781200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CFG","price_unadj":28.46,"prior_close_unadj":26.82,"dividend_unadj":0,"distribution_unadj":0,"volume":6025800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CHD","price_unadj":74.27,"prior_close_unadj":75.14,"dividend_unadj":0,"distribution_unadj":0,"volume":866800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CHRW","price_unadj":82.3,"prior_close_unadj":83.81,"dividend_unadj":0.51,"distribution_unadj":0,"volume":1540200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CHTR","price_unadj":540.03,"prior_close_unadj":547.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1109611,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CI","price_unadj":202.39,"prior_close_unadj":201.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1259242,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CINF","price_unadj":64.63,"prior_close_unadj":63.87,"dividend_unadj":0,"distribution_unadj":0,"volume":936080,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CL","price_unadj":70.75,"prior_close_unadj":71.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4985200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CLX","price_unadj":204.25,"prior_close_unadj":205.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1071200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CMA","price_unadj":42.9,"prior_close_unadj":40.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2570327,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CMCSA","price_unadj":41.29,"prior_close_unadj":41.3,"dividend_unadj":0,"distribution_unadj":0,"volume":12756585,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CME","price_unadj":184.51,"prior_close_unadj":186.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1634300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CMG","price_unadj":1041.56,"prior_close_unadj":1049.71,"dividend_unadj":0,"distribution_unadj":0,"volume":359404,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CMI","price_unadj":174.81,"prior_close_unadj":174.96,"dividend_unadj":0,"distribution_unadj":0,"volume":906100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CMS","price_unadj":58.79,"prior_close_unadj":60.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1539200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CNC","price_unadj":64.39,"prior_close_unadj":65.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4051935,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CNP","price_unadj":18.05,"prior_close_unadj":18.46,"dividend_unadj":0,"distribution_unadj":0,"volume":8684900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"COF","price_unadj":77.15,"prior_close_unadj":74.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4369200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"COG","price_unadj":19.98,"prior_close_unadj":20.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4407900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"COO","price_unadj":313.86,"prior_close_unadj":319.22,"dividend_unadj":0,"distribution_unadj":0,"volume":352023,"adjustment_ratio":1}
{"date":"2020-06-04","id":"COP","price_unadj":44.71,"prior_close_unadj":45.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5576400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"COST","price_unadj":310.75,"prior_close_unadj":306.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4553900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CPB","price_unadj":48.77,"prior_close_unadj":48.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3945300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CPRT","price_unadj":89.74,"prior_close_unadj":89.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1206198,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CRM","price_unadj":171.44,"prior_close_unadj":174.99,"dividend_unadj":0,"distribution_unadj":0,"volume":7299139,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CSCO","price_unadj":46.86,"prior_close_unadj":46.94,"dividend_unadj":0,"distribution_unadj":0,"volume":14100662,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CSX","price_unadj":74.04,"prior_close_unadj":74.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3136300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CTAS","price_unadj":269.21,"prior_close_unadj":270.81,"dividend_unadj":0,"distribution_unadj":0,"volume":526716,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CTSH","price_unadj":55.6,"prior_close_unadj":55.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2349300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CTVA","price_unadj":30.17,"prior_close_unadj":28.5,"dividend_unadj":0,"distribution_unadj":0,"volume":6759100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CTXS","price_unadj":139.93,"prior_close_unadj":139.57,"dividend_unadj":0.35,"distribution_unadj":0,"volume":1413500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CVS","price_unadj":66.53,"prior_close_unadj":66.85,"dividend_unadj":0,"distribution_unadj":0,"volume":5468051,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CVX","price_unadj":96.28,"prior_close_unadj":97.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6371700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"CXO","price_unadj":64.33,"prior_close_unadj":64.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2070000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"D","price_unadj":84.96,"prior_close_unadj":86.48,"dividend_unadj":0.94,"distribution_unadj":0,"volume":3960700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DAL","price_unadj":32.38,"prior_close_unadj":28.47,"dividend_unadj":0,"distribution_unadj":0,"volume":134173904,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DD","price_unadj":54.98,"prior_close_unadj":54.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3941900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DE","price_unadj":161.14,"prior_close_unadj":158.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1469900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DFS","price_unadj":58.26,"prior_close_unadj":57.14,"dividend_unadj":0,"distribution_unadj":0,"volume":6713600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DG","price_unadj":185.88,"prior_close_unadj":189.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3115249,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DGX","price_unadj":119.53,"prior_close_unadj":119.5,"dividend_unadj":0,"distribution_unadj":0,"volume":994900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DHI","price_unadj":53.58,"prior_close_unadj":56.67,"dividend_unadj":0,"distribution_unadj":0,"volume":5239800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DHR","price_unadj":168.79,"prior_close_unadj":169.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2599703,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DIS","price_unadj":123.69,"prior_close_unadj":122.18,"dividend_unadj":0,"distribution_unadj":0,"volume":14188361,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DISCA","price_unadj":23.09,"prior_close_unadj":22.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4290873,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DISCK","price_unadj":20.86,"prior_close_unadj":20.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2112780,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DISH","price_unadj":34.74,"prior_close_unadj":33.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3425591,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DLR","price_unadj":136.96,"prior_close_unadj":139.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2804384,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DLTR","price_unadj":93.26,"prior_close_unadj":94.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2674844,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DOV","price_unadj":103.52,"prior_close_unadj":103.47,"dividend_unadj":0,"distribution_unadj":0,"volume":889000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DOW","price_unadj":42.71,"prior_close_unadj":41.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3901500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DPZ","price_unadj":382.78,"prior_close_unadj":390.14,"dividend_unadj":0,"distribution_unadj":0,"volume":697674,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DRE","price_unadj":36.15,"prior_close_unadj":36.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2823900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DRI","price_unadj":86.04,"prior_close_unadj":85.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3023277,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DTE","price_unadj":111.13,"prior_close_unadj":113.04,"dividend_unadj":0,"distribution_unadj":0,"volume":952334,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DUK","price_unadj":88.44,"prior_close_unadj":89.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3640800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DVA","price_unadj":82.39,"prior_close_unadj":79.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1958666,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DVN","price_unadj":12.72,"prior_close_unadj":12.52,"dividend_unadj":0,"distribution_unadj":0,"volume":10409200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DXC","price_unadj":17.6,"prior_close_unadj":17.85,"dividend_unadj":0,"distribution_unadj":0,"volume":5535659,"adjustment_ratio":1}
{"date":"2020-06-04","id":"DXCM","price_unadj":344.85,"prior_close_unadj":365.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2102005,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EA","price_unadj":117.18,"prior_close_unadj":117.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2905372,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EBAY","price_unadj":49.36,"prior_close_unadj":46.45,"dividend_unadj":0,"distribution_unadj":0,"volume":32274600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ECL","price_unadj":222,"prior_close_unadj":220.86,"dividend_unadj":0,"distribution_unadj":0,"volume":5127472,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ED","price_unadj":74.83,"prior_close_unadj":75.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1676100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EFX","price_unadj":176.57,"prior_close_unadj":174.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1224900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EIX","price_unadj":59.06,"prior_close_unadj":60.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2505500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EL","price_unadj":201.12,"prior_close_unadj":203.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1288000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EMN","price_unadj":73.31,"prior_close_unadj":71.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1302377,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EMR","price_unadj":63.13,"prior_close_unadj":62.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2606600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EOG","price_unadj":55.15,"prior_close_unadj":55.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4361200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EQIX","price_unadj":665.18,"prior_close_unadj":688.99,"dividend_unadj":0,"distribution_unadj":0,"volume":508300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EQR","price_unadj":61.66,"prior_close_unadj":61.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3720721,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ES","price_unadj":85.53,"prior_close_unadj":86.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1203826,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ESS","price_unadj":250.48,"prior_close_unadj":253.06,"dividend_unadj":0,"distribution_unadj":0,"volume":397700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ETFC","price_unadj":50.11,"prior_close_unadj":48.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2273100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ETN","price_unadj":91.99,"prior_close_unadj":89.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3069600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ETR","price_unadj":101.23,"prior_close_unadj":104.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1039000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EVRG","price_unadj":62.41,"prior_close_unadj":63.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1761600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EW","price_unadj":71,"prior_close_unadj":74.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3960775,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EXC","price_unadj":38.98,"prior_close_unadj":39.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5772800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EXPD","price_unadj":77.61,"prior_close_unadj":78.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1144687,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EXPE","price_unadj":89.88,"prior_close_unadj":89.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3662661,"adjustment_ratio":1}
{"date":"2020-06-04","id":"EXR","price_unadj":101.46,"prior_close_unadj":102.38,"dividend_unadj":0,"distribution_unadj":0,"volume":771385,"adjustment_ratio":1}
{"date":"2020-06-04","id":"F","price_unadj":6.57,"prior_close_unadj":6.19,"dividend_unadj":0,"distribution_unadj":0,"volume":115589127,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FANG","price_unadj":47.68,"prior_close_unadj":47.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1697800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FAST","price_unadj":41.7,"prior_close_unadj":42.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4377500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FB","price_unadj":226.29,"prior_close_unadj":230.16,"dividend_unadj":0,"distribution_unadj":0,"volume":17041481,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FBHS","price_unadj":63.72,"prior_close_unadj":63.12,"dividend_unadj":0,"distribution_unadj":0,"volume":890800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FCX","price_unadj":10.2,"prior_close_unadj":10.14,"dividend_unadj":0,"distribution_unadj":0,"volume":20940684,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FDX","price_unadj":139.21,"prior_close_unadj":138.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2001300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FE","price_unadj":42.36,"prior_close_unadj":43.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3406800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FFIV","price_unadj":142.89,"prior_close_unadj":146.09,"dividend_unadj":0,"distribution_unadj":0,"volume":935933,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FIS","price_unadj":136.27,"prior_close_unadj":139.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4680800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FISV","price_unadj":105.75,"prior_close_unadj":108.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4265167,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FITB","price_unadj":22.71,"prior_close_unadj":21.36,"dividend_unadj":0,"distribution_unadj":0,"volume":8489700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FLIR","price_unadj":46.93,"prior_close_unadj":47.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1233700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FLS","price_unadj":29.61,"prior_close_unadj":29.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1796517,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FLT","price_unadj":257.31,"prior_close_unadj":256.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1089601,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FMC","price_unadj":99.8,"prior_close_unadj":101.91,"dividend_unadj":0,"distribution_unadj":0,"volume":968200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FOX","price_unadj":29.945,"prior_close_unadj":30.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1132000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FOXA","price_unadj":30.53,"prior_close_unadj":30.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3668300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FRT","price_unadj":94.78,"prior_close_unadj":93.6,"dividend_unadj":0,"distribution_unadj":0,"volume":596112,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FTI","price_unadj":8.61,"prior_close_unadj":8.84,"dividend_unadj":0,"distribution_unadj":0,"volume":13024710,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FTNT","price_unadj":139.58,"prior_close_unadj":142.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1088022,"adjustment_ratio":1}
{"date":"2020-06-04","id":"FTV","price_unadj":67.46,"prior_close_unadj":67.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2008300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GD","price_unadj":157.09,"prior_close_unadj":155.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1387700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GE","price_unadj":7.74,"prior_close_unadj":7.36,"dividend_unadj":0,"distribution_unadj":0,"volume":124827108,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GILD","price_unadj":77.54,"prior_close_unadj":74.4,"dividend_unadj":0,"distribution_unadj":0,"volume":14740940,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GIS","price_unadj":60.76,"prior_close_unadj":61.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5792000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GL","price_unadj":82.64,"prior_close_unadj":80.86,"dividend_unadj":0,"distribution_unadj":0,"volume":651300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GLW","price_unadj":24.75,"prior_close_unadj":25.15,"dividend_unadj":0,"distribution_unadj":0,"volume":5926500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GM","price_unadj":29.16,"prior_close_unadj":29.07,"dividend_unadj":0,"distribution_unadj":0,"volume":16321666,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GOOG","price_unadj":1412.18,"prior_close_unadj":1436.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1484272,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GPC","price_unadj":90.24,"prior_close_unadj":89.14,"dividend_unadj":0.79,"distribution_unadj":0,"volume":1029100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GPN","price_unadj":183.51,"prior_close_unadj":189.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1780500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GPS","price_unadj":12.14,"prior_close_unadj":11.95,"dividend_unadj":0,"distribution_unadj":0,"volume":22889115,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GRMN","price_unadj":93.27,"prior_close_unadj":95.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1226669,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GS","price_unadj":214.82,"prior_close_unadj":210.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3522300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"GWW","price_unadj":316.33,"prior_close_unadj":318,"dividend_unadj":0,"distribution_unadj":0,"volume":258400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HAL","price_unadj":13.19,"prior_close_unadj":13.08,"dividend_unadj":0,"distribution_unadj":0,"volume":22497000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HAS","price_unadj":77.06,"prior_close_unadj":77.19,"dividend_unadj":0,"distribution_unadj":0,"volume":927000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HBAN","price_unadj":10.47,"prior_close_unadj":9.9,"dividend_unadj":0,"distribution_unadj":0,"volume":12353734,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HBI","price_unadj":11.94,"prior_close_unadj":12.04,"dividend_unadj":0,"distribution_unadj":0,"volume":10650500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HCA","price_unadj":106.96,"prior_close_unadj":107.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2191364,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HD","price_unadj":248.95,"prior_close_unadj":251,"dividend_unadj":0,"distribution_unadj":0,"volume":4759400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HES","price_unadj":52.48,"prior_close_unadj":52.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1655269,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HFC","price_unadj":34.42,"prior_close_unadj":33.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2692900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HIG","price_unadj":44.28,"prior_close_unadj":42.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3732800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HII","price_unadj":198.52,"prior_close_unadj":199.67,"dividend_unadj":0,"distribution_unadj":0,"volume":404400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HLT","price_unadj":86.34,"prior_close_unadj":86.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3501748,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HOLX","price_unadj":52.32,"prior_close_unadj":53.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2132479,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HON","price_unadj":155.91,"prior_close_unadj":153.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3768200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HPE","price_unadj":10.48,"prior_close_unadj":10.34,"dividend_unadj":0,"distribution_unadj":0,"volume":13596000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HPQ","price_unadj":16.47,"prior_close_unadj":16.86,"dividend_unadj":0,"distribution_unadj":0,"volume":20873100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HRL","price_unadj":47.97,"prior_close_unadj":47.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1539100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HSIC","price_unadj":63.28,"prior_close_unadj":63.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1313953,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HST","price_unadj":13.06,"prior_close_unadj":12.61,"dividend_unadj":0,"distribution_unadj":0,"volume":20934811,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HSY","price_unadj":133.43,"prior_close_unadj":134.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1133400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HUM","price_unadj":392.27,"prior_close_unadj":393.73,"dividend_unadj":0,"distribution_unadj":0,"volume":872500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"HWM","price_unadj":15.53,"prior_close_unadj":15.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4153995,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IBM","price_unadj":128.89,"prior_close_unadj":129.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3864800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ICE","price_unadj":95.79,"prior_close_unadj":97.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3720854,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IDXX","price_unadj":310.08,"prior_close_unadj":318.03,"dividend_unadj":0,"distribution_unadj":0,"volume":614019,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IEX","price_unadj":163.96,"prior_close_unadj":165.86,"dividend_unadj":0,"distribution_unadj":0,"volume":484400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IFF","price_unadj":135.76,"prior_close_unadj":136.81,"dividend_unadj":0,"distribution_unadj":0,"volume":815107,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ILMN","price_unadj":358.4,"prior_close_unadj":358.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1054825,"adjustment_ratio":1}
{"date":"2020-06-04","id":"INCY","price_unadj":93.8,"prior_close_unadj":98.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1528729,"adjustment_ratio":1}
{"date":"2020-06-04","id":"INFO","price_unadj":71.42,"prior_close_unadj":72.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1492100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"INTC","price_unadj":62.97,"prior_close_unadj":61.93,"dividend_unadj":0,"distribution_unadj":0,"volume":22010100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"INTU","price_unadj":282.92,"prior_close_unadj":290.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1316800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IP","price_unadj":37.83,"prior_close_unadj":36.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2931400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IPG","price_unadj":18.61,"prior_close_unadj":18.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5847100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IPGP","price_unadj":161.29,"prior_close_unadj":162.94,"dividend_unadj":0,"distribution_unadj":0,"volume":343703,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IQV","price_unadj":151.21,"prior_close_unadj":153.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1086867,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IR","price_unadj":30.68,"prior_close_unadj":30.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3246142,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IRM","price_unadj":29.06,"prior_close_unadj":28.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3898901,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ISRG","price_unadj":564.25,"prior_close_unadj":574.46,"dividend_unadj":0,"distribution_unadj":0,"volume":830328,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IT","price_unadj":130.58,"prior_close_unadj":132.09,"dividend_unadj":0,"distribution_unadj":0,"volume":442000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ITW","price_unadj":178.72,"prior_close_unadj":178.45,"dividend_unadj":0,"distribution_unadj":0,"volume":985000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"IVZ","price_unadj":9.56,"prior_close_unadj":9.15,"dividend_unadj":0,"distribution_unadj":0,"volume":9283200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"J","price_unadj":87.59,"prior_close_unadj":87.81,"dividend_unadj":0,"distribution_unadj":0,"volume":672036,"adjustment_ratio":1}
{"date":"2020-06-04","id":"JBHT","price_unadj":117.6,"prior_close_unadj":115.96,"dividend_unadj":0,"distribution_unadj":0,"volume":898300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"JCI","price_unadj":34.41,"prior_close_unadj":33.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5904569,"adjustment_ratio":1}
{"date":"2020-06-04","id":"JKHY","price_unadj":178.07,"prior_close_unadj":178.4,"dividend_unadj":0,"distribution_unadj":0,"volume":537000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"JNJ","price_unadj":146.73,"prior_close_unadj":148.65,"dividend_unadj":0,"distribution_unadj":0,"volume":8170500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"JNPR","price_unadj":24.64,"prior_close_unadj":24.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3093600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"JPM","price_unadj":106.44,"prior_close_unadj":104.27,"dividend_unadj":0,"distribution_unadj":0,"volume":26767100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"K","price_unadj":64.71,"prior_close_unadj":65.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1519600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"KEY","price_unadj":13.53,"prior_close_unadj":12.58,"dividend_unadj":0,"distribution_unadj":0,"volume":15875800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"KEYS","price_unadj":102.38,"prior_close_unadj":106.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2423646,"adjustment_ratio":1}
{"date":"2020-06-04","id":"KHC","price_unadj":31.49,"prior_close_unadj":31.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6157000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"KIM","price_unadj":14.31,"prior_close_unadj":13.9,"dividend_unadj":0,"distribution_unadj":0,"volume":7499100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"KLAC","price_unadj":186.29,"prior_close_unadj":186.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1068700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"KMB","price_unadj":137.72,"prior_close_unadj":141.66,"dividend_unadj":1.07,"distribution_unadj":0,"volume":1515600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"KMI","price_unadj":16.23,"prior_close_unadj":16.15,"dividend_unadj":0,"distribution_unadj":0,"volume":10676100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"KMX","price_unadj":93.13,"prior_close_unadj":94.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1389812,"adjustment_ratio":1}
{"date":"2020-06-04","id":"KO","price_unadj":47.92,"prior_close_unadj":47.9,"dividend_unadj":0,"distribution_unadj":0,"volume":13600561,"adjustment_ratio":1}
{"date":"2020-06-04","id":"KR","price_unadj":33.11,"prior_close_unadj":32.68,"dividend_unadj":0,"distribution_unadj":0,"volume":8774800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"KSU","price_unadj":155.38,"prior_close_unadj":154.4,"dividend_unadj":0,"distribution_unadj":0,"volume":785700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"L","price_unadj":36.5,"prior_close_unadj":35.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1176200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LB","price_unadj":17.85,"prior_close_unadj":18.31,"dividend_unadj":0,"distribution_unadj":0,"volume":14751346,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LDOS","price_unadj":105.97,"prior_close_unadj":107.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1045316,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LEG","price_unadj":35.77,"prior_close_unadj":35.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1298188,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LEN","price_unadj":61.08,"prior_close_unadj":63.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4025800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LH","price_unadj":180.64,"prior_close_unadj":179.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1030840,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LHX","price_unadj":199.48,"prior_close_unadj":200.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1510300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LIN","price_unadj":212.56,"prior_close_unadj":212.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1951500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LKQ","price_unadj":30.445,"prior_close_unadj":30.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2947321,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LLY","price_unadj":150.71,"prior_close_unadj":152.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3328700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LMT","price_unadj":403.67,"prior_close_unadj":402.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1261700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LNC","price_unadj":43.5,"prior_close_unadj":40.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2206600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LNT","price_unadj":50.1,"prior_close_unadj":51.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1666400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LRCX","price_unadj":291.84,"prior_close_unadj":286.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2059388,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LUV","price_unadj":38.27,"prior_close_unadj":36.42,"dividend_unadj":0,"distribution_unadj":0,"volume":54114061,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LVS","price_unadj":52.35,"prior_close_unadj":51.79,"dividend_unadj":0,"distribution_unadj":0,"volume":18901659,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LW","price_unadj":65.81,"prior_close_unadj":64.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1536100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LYB","price_unadj":73.95,"prior_close_unadj":70.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2856000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"LYV","price_unadj":53.47,"prior_close_unadj":53.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3834806,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MA","price_unadj":301.37,"prior_close_unadj":307.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4146800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MAA","price_unadj":118.77,"prior_close_unadj":122.39,"dividend_unadj":0,"distribution_unadj":0,"volume":755800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MAR","price_unadj":104.82,"prior_close_unadj":99.9,"dividend_unadj":0,"distribution_unadj":0,"volume":6777775,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MAS","price_unadj":47.8,"prior_close_unadj":48.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3240200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MCD","price_unadj":193.24,"prior_close_unadj":193.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3469100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MCHP","price_unadj":106.85,"prior_close_unadj":108.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3897000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MCK","price_unadj":159.52,"prior_close_unadj":161.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1558100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MCO","price_unadj":276.03,"prior_close_unadj":282.58,"dividend_unadj":0,"distribution_unadj":0,"volume":780300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MDLZ","price_unadj":51.29,"prior_close_unadj":52.09,"dividend_unadj":0,"distribution_unadj":0,"volume":7552000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MDT","price_unadj":96.99,"prior_close_unadj":97.1,"dividend_unadj":0,"distribution_unadj":0,"volume":8784654,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MET","price_unadj":39.34,"prior_close_unadj":37.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5822400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MGM","price_unadj":21.72,"prior_close_unadj":20.26,"dividend_unadj":0,"distribution_unadj":0,"volume":57471200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MHK","price_unadj":108,"prior_close_unadj":104.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1177467,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MKC","price_unadj":170.77,"prior_close_unadj":174.3,"dividend_unadj":0,"distribution_unadj":0,"volume":574400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MKTX","price_unadj":499.04,"prior_close_unadj":521.11,"dividend_unadj":0,"distribution_unadj":0,"volume":236800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MLM","price_unadj":211.5,"prior_close_unadj":209.92,"dividend_unadj":0,"distribution_unadj":0,"volume":498000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MMC","price_unadj":108.72,"prior_close_unadj":109.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2102092,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MMM","price_unadj":162.55,"prior_close_unadj":161.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2880700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MNST","price_unadj":70.92,"prior_close_unadj":72.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2952076,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MO","price_unadj":40.73,"prior_close_unadj":40.21,"dividend_unadj":0,"distribution_unadj":0,"volume":7839310,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MOS","price_unadj":13.86,"prior_close_unadj":13.72,"dividend_unadj":0,"distribution_unadj":0,"volume":5324200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MPC","price_unadj":38.04,"prior_close_unadj":38.59,"dividend_unadj":0,"distribution_unadj":0,"volume":9239300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MRK","price_unadj":81.55,"prior_close_unadj":82.06,"dividend_unadj":0,"distribution_unadj":0,"volume":8866287,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MRO","price_unadj":6.23,"prior_close_unadj":5.95,"dividend_unadj":0,"distribution_unadj":0,"volume":47090339,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MS","price_unadj":48.69,"prior_close_unadj":46.91,"dividend_unadj":0,"distribution_unadj":0,"volume":15279600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MSCI","price_unadj":311.58,"prior_close_unadj":318.58,"dividend_unadj":0,"distribution_unadj":0,"volume":726800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MSFT","price_unadj":182.92,"prior_close_unadj":185.36,"dividend_unadj":0,"distribution_unadj":0,"volume":28761809,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MSI","price_unadj":149.23,"prior_close_unadj":147.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2194132,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MTB","price_unadj":117.9,"prior_close_unadj":113.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1092700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MTD","price_unadj":840.66,"prior_close_unadj":838,"dividend_unadj":0,"distribution_unadj":0,"volume":158171,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MU","price_unadj":51.22,"prior_close_unadj":48.92,"dividend_unadj":0,"distribution_unadj":0,"volume":34830807,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MXIM","price_unadj":60.57,"prior_close_unadj":60.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1240700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"MYL","price_unadj":17.7,"prior_close_unadj":17.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4732662,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NBL","price_unadj":10.14,"prior_close_unadj":10.01,"dividend_unadj":0,"distribution_unadj":0,"volume":8837600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NCLH","price_unadj":19.59,"prior_close_unadj":17.98,"dividend_unadj":0,"distribution_unadj":0,"volume":88003596,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NDAQ","price_unadj":117.93,"prior_close_unadj":119.34,"dividend_unadj":0,"distribution_unadj":0,"volume":601200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NEE","price_unadj":251.89,"prior_close_unadj":259.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3003100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NEM","price_unadj":55.9,"prior_close_unadj":56.02,"dividend_unadj":0,"distribution_unadj":0,"volume":10132800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NFLX","price_unadj":414.33,"prior_close_unadj":421.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5410529,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NI","price_unadj":24.62,"prior_close_unadj":25.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3247100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NKE","price_unadj":101.28,"prior_close_unadj":104.11,"dividend_unadj":0,"distribution_unadj":0,"volume":8775000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NLOK","price_unadj":21.1,"prior_close_unadj":20.71,"dividend_unadj":0,"distribution_unadj":0,"volume":7661000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NLSN","price_unadj":15.95,"prior_close_unadj":15.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2962900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NOC","price_unadj":335.74,"prior_close_unadj":335.96,"dividend_unadj":0,"distribution_unadj":0,"volume":689900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NOV","price_unadj":13.76,"prior_close_unadj":13.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3155105,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NOW","price_unadj":376.95,"prior_close_unadj":388.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2085755,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NRG","price_unadj":35.44,"prior_close_unadj":36.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3377300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NSC","price_unadj":191.5,"prior_close_unadj":192.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1321100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NTAP","price_unadj":45.26,"prior_close_unadj":45.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2104600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NTRS","price_unadj":87.98,"prior_close_unadj":85.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1332900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NUE","price_unadj":44.64,"prior_close_unadj":44.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1932300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NVDA","price_unadj":350.66,"prior_close_unadj":350.78,"dividend_unadj":0.16,"distribution_unadj":0,"volume":10607000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NVR","price_unadj":3396.38,"prior_close_unadj":3423.81,"dividend_unadj":0,"distribution_unadj":0,"volume":27049,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NWL","price_unadj":15.47,"prior_close_unadj":14.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5231000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NWS","price_unadj":12.84,"prior_close_unadj":12.97,"dividend_unadj":0,"distribution_unadj":0,"volume":591058,"adjustment_ratio":1}
{"date":"2020-06-04","id":"NWSA","price_unadj":12.79,"prior_close_unadj":12.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5490177,"adjustment_ratio":1}
{"date":"2020-06-04","id":"O","price_unadj":60.11,"prior_close_unadj":60.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2330500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ODFL","price_unadj":165.94,"prior_close_unadj":166.5,"dividend_unadj":0,"distribution_unadj":0,"volume":776800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"OKE","price_unadj":40.71,"prior_close_unadj":40.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5622900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"OMC","price_unadj":57.86,"prior_close_unadj":57.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2883499,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ORCL","price_unadj":52.85,"prior_close_unadj":53.49,"dividend_unadj":0,"distribution_unadj":0,"volume":9696000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ORLY","price_unadj":413.85,"prior_close_unadj":420.95,"dividend_unadj":0,"distribution_unadj":0,"volume":369521,"adjustment_ratio":1}
{"date":"2020-06-04","id":"OXY","price_unadj":15.55,"prior_close_unadj":15.45,"dividend_unadj":0,"distribution_unadj":0,"volume":38965135,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PAYC","price_unadj":303.17,"prior_close_unadj":306.98,"dividend_unadj":0,"distribution_unadj":0,"volume":536583,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PAYX","price_unadj":74.19,"prior_close_unadj":74.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1973600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PBCT","price_unadj":12.65,"prior_close_unadj":12.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4310200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PCAR","price_unadj":75.69,"prior_close_unadj":74.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1315500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PEAK","price_unadj":27.78,"prior_close_unadj":27.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4782500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PEG","price_unadj":51.94,"prior_close_unadj":52.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2370000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PEP","price_unadj":130.57,"prior_close_unadj":132.82,"dividend_unadj":1.0225,"distribution_unadj":0,"volume":5229700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PFE","price_unadj":36.01,"prior_close_unadj":36.16,"dividend_unadj":0,"distribution_unadj":0,"volume":25629400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PFG","price_unadj":44.64,"prior_close_unadj":43.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1753200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PG","price_unadj":116.05,"prior_close_unadj":118.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6895807,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PGR","price_unadj":78.8,"prior_close_unadj":79.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2766400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PH","price_unadj":196.86,"prior_close_unadj":196.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1766600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PHM","price_unadj":35.01,"prior_close_unadj":35.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3760602,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PKG","price_unadj":108.63,"prior_close_unadj":107.47,"dividend_unadj":0,"distribution_unadj":0,"volume":854200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PKI","price_unadj":103.02,"prior_close_unadj":103.86,"dividend_unadj":0,"distribution_unadj":0,"volume":548000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PLD","price_unadj":93.35,"prior_close_unadj":97.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3326286,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PM","price_unadj":75.19,"prior_close_unadj":74.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4206691,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PNC","price_unadj":122.72,"prior_close_unadj":119.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3553100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PNR","price_unadj":41.09,"prior_close_unadj":40.45,"dividend_unadj":0,"distribution_unadj":0,"volume":952061,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PNW","price_unadj":77.83,"prior_close_unadj":78.97,"dividend_unadj":0,"distribution_unadj":0,"volume":879500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PPG","price_unadj":111.12,"prior_close_unadj":111.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1710500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PPL","price_unadj":30.01,"prior_close_unadj":29.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5500200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PRGO","price_unadj":55.23,"prior_close_unadj":55.54,"dividend_unadj":0,"distribution_unadj":0,"volume":964900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PRU","price_unadj":65.46,"prior_close_unadj":63.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5616500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PSA","price_unadj":200.64,"prior_close_unadj":207.96,"dividend_unadj":0,"distribution_unadj":0,"volume":901231,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PSX","price_unadj":83.13,"prior_close_unadj":83.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2586300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PVH","price_unadj":57.13,"prior_close_unadj":55.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2191049,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PWR","price_unadj":41.02,"prior_close_unadj":40.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1587800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PXD","price_unadj":103.55,"prior_close_unadj":100.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3059200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"PYPL","price_unadj":154.6,"prior_close_unadj":156.78,"dividend_unadj":0,"distribution_unadj":0,"volume":7554487,"adjustment_ratio":1}
{"date":"2020-06-04","id":"QCOM","price_unadj":86.04,"prior_close_unadj":84.11,"dividend_unadj":0,"distribution_unadj":0,"volume":12109000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"QRVO","price_unadj":113.4,"prior_close_unadj":112.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1525379,"adjustment_ratio":1}
{"date":"2020-06-04","id":"RCL","price_unadj":57.69,"prior_close_unadj":58.11,"dividend_unadj":0,"distribution_unadj":0,"volume":33066845,"adjustment_ratio":1}
{"date":"2020-06-04","id":"RE","price_unadj":217.13,"prior_close_unadj":213.26,"dividend_unadj":0,"distribution_unadj":0,"volume":533400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"REG","price_unadj":49.81,"prior_close_unadj":49.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1184000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"REGN","price_unadj":598.54,"prior_close_unadj":604.28,"dividend_unadj":0,"distribution_unadj":0,"volume":851809,"adjustment_ratio":1}
{"date":"2020-06-04","id":"RF","price_unadj":12.93,"prior_close_unadj":12.31,"dividend_unadj":0.155,"distribution_unadj":0,"volume":14367300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"RHI","price_unadj":55.86,"prior_close_unadj":55.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1779100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"RJF","price_unadj":79.27,"prior_close_unadj":77.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1828800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"RL","price_unadj":84.92,"prior_close_unadj":84.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1141798,"adjustment_ratio":1}
{"date":"2020-06-04","id":"RMD","price_unadj":160.81,"prior_close_unadj":161.81,"dividend_unadj":0,"distribution_unadj":0,"volume":819400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ROK","price_unadj":222.49,"prior_close_unadj":220.3,"dividend_unadj":0,"distribution_unadj":0,"volume":772300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ROL","price_unadj":43.52,"prior_close_unadj":44.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5388700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ROP","price_unadj":402.24,"prior_close_unadj":401.47,"dividend_unadj":0,"distribution_unadj":0,"volume":437900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ROST","price_unadj":98.96,"prior_close_unadj":100.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2689605,"adjustment_ratio":1}
{"date":"2020-06-04","id":"RSG","price_unadj":86.84,"prior_close_unadj":87.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1103200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"RTX","price_unadj":67.51,"prior_close_unadj":67.47,"dividend_unadj":0,"distribution_unadj":0,"volume":10135000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SBAC","price_unadj":300.59,"prior_close_unadj":314.95,"dividend_unadj":0,"distribution_unadj":0,"volume":864100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SBUX","price_unadj":78.74,"prior_close_unadj":79.58,"dividend_unadj":0,"distribution_unadj":0,"volume":7667600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SCHW","price_unadj":41.68,"prior_close_unadj":39.51,"dividend_unadj":0,"distribution_unadj":0,"volume":26855900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SEE","price_unadj":33.84,"prior_close_unadj":33.62,"dividend_unadj":0.16,"distribution_unadj":0,"volume":754900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SHW","price_unadj":575.16,"prior_close_unadj":594.16,"dividend_unadj":0,"distribution_unadj":0,"volume":635900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SIVB","price_unadj":223.19,"prior_close_unadj":219.99,"dividend_unadj":0,"distribution_unadj":0,"volume":558258,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SJM","price_unadj":109.1,"prior_close_unadj":114.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2498400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SLB","price_unadj":20.33,"prior_close_unadj":19.61,"dividend_unadj":0,"distribution_unadj":0,"volume":20361300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SLG","price_unadj":51.77,"prior_close_unadj":51.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1536300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SNA","price_unadj":142.91,"prior_close_unadj":140.98,"dividend_unadj":0,"distribution_unadj":0,"volume":446900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SNPS","price_unadj":182.45,"prior_close_unadj":184.21,"dividend_unadj":0,"distribution_unadj":0,"volume":689449,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SO","price_unadj":57.95,"prior_close_unadj":58.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3346300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SPG","price_unadj":76.73,"prior_close_unadj":72.88,"dividend_unadj":0,"distribution_unadj":0,"volume":17502400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SPGI","price_unadj":327.39,"prior_close_unadj":333.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1209100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SRE","price_unadj":128.79,"prior_close_unadj":131.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1366517,"adjustment_ratio":1}
{"date":"2020-06-04","id":"STE","price_unadj":160.63,"prior_close_unadj":163.17,"dividend_unadj":0,"distribution_unadj":0,"volume":544200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"STT","price_unadj":69.03,"prior_close_unadj":65.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2798000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"STX","price_unadj":54.05,"prior_close_unadj":53.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2592305,"adjustment_ratio":1}
{"date":"2020-06-04","id":"STZ","price_unadj":175.73,"prior_close_unadj":174.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1898800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SWK","price_unadj":142.5,"prior_close_unadj":137.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1373000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SWKS","price_unadj":128.67,"prior_close_unadj":127.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2216300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SYF","price_unadj":24.33,"prior_close_unadj":23.69,"dividend_unadj":0,"distribution_unadj":0,"volume":8537100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SYK","price_unadj":198.08,"prior_close_unadj":200.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1113800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"SYY","price_unadj":58.59,"prior_close_unadj":59.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2879500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"T","price_unadj":31.8,"prior_close_unadj":31.51,"dividend_unadj":0,"distribution_unadj":0,"volume":30741200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TAP","price_unadj":42.31,"prior_close_unadj":40.54,"dividend_unadj":0,"distribution_unadj":0,"volume":7417417,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TDG","price_unadj":481.73,"prior_close_unadj":469.9,"dividend_unadj":0,"distribution_unadj":0,"volume":803567,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TDY","price_unadj":372.56,"prior_close_unadj":365.22,"dividend_unadj":0,"distribution_unadj":0,"volume":251926,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TEL","price_unadj":88.82,"prior_close_unadj":89.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1747400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TFC","price_unadj":41.87,"prior_close_unadj":39.97,"dividend_unadj":0,"distribution_unadj":0,"volume":6255800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TFX","price_unadj":366.6,"prior_close_unadj":370.88,"dividend_unadj":0,"distribution_unadj":0,"volume":279000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TGT","price_unadj":119.96,"prior_close_unadj":121.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3963600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TIF","price_unadj":114.53,"prior_close_unadj":114.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4262503,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TJX","price_unadj":54.83,"prior_close_unadj":55.24,"dividend_unadj":0,"distribution_unadj":0,"volume":14896877,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TMO","price_unadj":348.15,"prior_close_unadj":347.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1763476,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TMUS","price_unadj":100.17,"prior_close_unadj":101.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2534404,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TPR","price_unadj":16.44,"prior_close_unadj":15.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6863902,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TROW","price_unadj":126.35,"prior_close_unadj":127.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1241564,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TRV","price_unadj":118,"prior_close_unadj":114.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1695300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TSCO","price_unadj":122.38,"prior_close_unadj":122.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1601000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TSN","price_unadj":64.07,"prior_close_unadj":60.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6634500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TT","price_unadj":95.54,"prior_close_unadj":94.33,"dividend_unadj":0.53,"distribution_unadj":0,"volume":1930400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TTWO","price_unadj":127.59,"prior_close_unadj":129.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2646959,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TWTR","price_unadj":33.72,"prior_close_unadj":34.88,"dividend_unadj":0,"distribution_unadj":0,"volume":20187672,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TXN","price_unadj":128.58,"prior_close_unadj":127.21,"dividend_unadj":0,"distribution_unadj":0,"volume":5052500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TXT","price_unadj":36.97,"prior_close_unadj":34.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2247300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"TYL","price_unadj":371.58,"prior_close_unadj":378.15,"dividend_unadj":0,"distribution_unadj":0,"volume":293855,"adjustment_ratio":1}
{"date":"2020-06-04","id":"UA","price_unadj":9.3,"prior_close_unadj":9.19,"dividend_unadj":0,"distribution_unadj":0,"volume":10674569,"adjustment_ratio":1}
{"date":"2020-06-04","id":"UAA","price_unadj":10.41,"prior_close_unadj":10.3,"dividend_unadj":0,"distribution_unadj":0,"volume":10669287,"adjustment_ratio":1}
{"date":"2020-06-04","id":"UAL","price_unadj":39.1,"prior_close_unadj":33.65,"dividend_unadj":0,"distribution_unadj":0,"volume":142812822,"adjustment_ratio":1}
{"date":"2020-06-04","id":"UDR","price_unadj":38.74,"prior_close_unadj":39.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1641400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"UHS","price_unadj":102.91,"prior_close_unadj":104.43,"dividend_unadj":0,"distribution_unadj":0,"volume":676033,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ULTA","price_unadj":247.98,"prior_close_unadj":252.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1456714,"adjustment_ratio":1}
{"date":"2020-06-04","id":"UNH","price_unadj":298.08,"prior_close_unadj":305.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4374300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"UNP","price_unadj":176.43,"prior_close_unadj":178.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2933300,"adjustment_ratio":1}
{"date":"2020-06-04","id":"UPS","price_unadj":103.2,"prior_close_unadj":103.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2768400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"URI","price_unadj":151.38,"prior_close_unadj":149.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1509258,"adjustment_ratio":1}
{"date":"2020-06-04","id":"USB","price_unadj":40.07,"prior_close_unadj":38.68,"dividend_unadj":0,"distribution_unadj":0,"volume":9141600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"V","price_unadj":193.64,"prior_close_unadj":196.87,"dividend_unadj":0,"distribution_unadj":0,"volume":7829800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"VAR","price_unadj":127.1,"prior_close_unadj":128.85,"dividend_unadj":0,"distribution_unadj":0,"volume":411102,"adjustment_ratio":1}
{"date":"2020-06-04","id":"VFC","price_unadj":64.09,"prior_close_unadj":64,"dividend_unadj":0,"distribution_unadj":0,"volume":3260400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"VIAC","price_unadj":24.12,"prior_close_unadj":22.72,"dividend_unadj":0,"distribution_unadj":0,"volume":12649343,"adjustment_ratio":1}
{"date":"2020-06-04","id":"VLO","price_unadj":70.05,"prior_close_unadj":70.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3391700,"adjustment_ratio":1}
{"date":"2020-06-04","id":"VMC","price_unadj":120.64,"prior_close_unadj":118.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1461400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"VNO","price_unadj":41.31,"prior_close_unadj":41.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4316500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"VRSK","price_unadj":164.46,"prior_close_unadj":170.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1267047,"adjustment_ratio":1}
{"date":"2020-06-04","id":"VRSN","price_unadj":210.23,"prior_close_unadj":213.96,"dividend_unadj":0,"distribution_unadj":0,"volume":792535,"adjustment_ratio":1}
{"date":"2020-06-04","id":"VRTX","price_unadj":272.82,"prior_close_unadj":277.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1603933,"adjustment_ratio":1}
{"date":"2020-06-04","id":"VTR","price_unadj":41.18,"prior_close_unadj":40.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3284600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"VZ","price_unadj":57.22,"prior_close_unadj":56.83,"dividend_unadj":0,"distribution_unadj":0,"volume":16144400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WAB","price_unadj":67.38,"prior_close_unadj":65.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1159500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WAT","price_unadj":202.39,"prior_close_unadj":201.43,"dividend_unadj":0,"distribution_unadj":0,"volume":286763,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WBA","price_unadj":44.2,"prior_close_unadj":43.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4949600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WDC","price_unadj":45.98,"prior_close_unadj":45.44,"dividend_unadj":0,"distribution_unadj":0,"volume":6973048,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WEC","price_unadj":92.57,"prior_close_unadj":93.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1283600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WELL","price_unadj":58.71,"prior_close_unadj":58.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3395600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WFC","price_unadj":30.22,"prior_close_unadj":28.83,"dividend_unadj":0,"distribution_unadj":0,"volume":61839200,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WHR","price_unadj":134.89,"prior_close_unadj":130.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1129800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WLTW","price_unadj":204.05,"prior_close_unadj":204.89,"dividend_unadj":0,"distribution_unadj":0,"volume":595800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WM","price_unadj":107.99,"prior_close_unadj":110.21,"dividend_unadj":0.545,"distribution_unadj":0,"volume":1728000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WMB","price_unadj":20.71,"prior_close_unadj":20.66,"dividend_unadj":0,"distribution_unadj":0,"volume":8332900,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WMT","price_unadj":122.11,"prior_close_unadj":123.47,"dividend_unadj":0,"distribution_unadj":0,"volume":8005000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WRB","price_unadj":61.42,"prior_close_unadj":60.21,"dividend_unadj":0,"distribution_unadj":0,"volume":842223,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WRK","price_unadj":30.69,"prior_close_unadj":29.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2762100,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WST","price_unadj":205.39,"prior_close_unadj":209.37,"dividend_unadj":0,"distribution_unadj":0,"volume":492600,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WU","price_unadj":23.5,"prior_close_unadj":22.9,"dividend_unadj":0,"distribution_unadj":0,"volume":8078419,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WY","price_unadj":22.29,"prior_close_unadj":22.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5030884,"adjustment_ratio":1}
{"date":"2020-06-04","id":"WYNN","price_unadj":95.38,"prior_close_unadj":93.5,"dividend_unadj":0,"distribution_unadj":0,"volume":10517789,"adjustment_ratio":1}
{"date":"2020-06-04","id":"XEL","price_unadj":65.03,"prior_close_unadj":66.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2385732,"adjustment_ratio":1}
{"date":"2020-06-04","id":"XLNX","price_unadj":95.68,"prior_close_unadj":95.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1831800,"adjustment_ratio":1}
{"date":"2020-06-04","id":"XOM","price_unadj":49.1,"prior_close_unadj":49.24,"dividend_unadj":0,"distribution_unadj":0,"volume":18731400,"adjustment_ratio":1}
{"date":"2020-06-04","id":"XRAY","price_unadj":48.04,"prior_close_unadj":47.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1425228,"adjustment_ratio":1}
{"date":"2020-06-04","id":"XRX","price_unadj":17.68,"prior_close_unadj":17.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3437500,"adjustment_ratio":1}
{"date":"2020-06-04","id":"XYL","price_unadj":70.38,"prior_close_unadj":70.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1051000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"YUM","price_unadj":94.99,"prior_close_unadj":94.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2537000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ZBH","price_unadj":129.51,"prior_close_unadj":130.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1150384,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ZBRA","price_unadj":261.17,"prior_close_unadj":269.02,"dividend_unadj":0,"distribution_unadj":0,"volume":345104,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ZION","price_unadj":37.23,"prior_close_unadj":35.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2386000,"adjustment_ratio":1}
{"date":"2020-06-04","id":"ZTS","price_unadj":140.52,"prior_close_unadj":142.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1524800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"A","price_unadj":90.38,"prior_close_unadj":91.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2844700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AAL","price_unadj":18.59,"prior_close_unadj":16.72,"dividend_unadj":0,"distribution_unadj":0,"volume":428617124,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AAP","price_unadj":146.1,"prior_close_unadj":142.2,"dividend_unadj":0,"distribution_unadj":0,"volume":929252,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AAPL","price_unadj":331.5,"prior_close_unadj":322.32,"dividend_unadj":0,"distribution_unadj":0,"volume":34312550,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ABBV","price_unadj":93.85,"prior_close_unadj":93.04,"dividend_unadj":0,"distribution_unadj":0,"volume":9627300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ABC","price_unadj":98.97,"prior_close_unadj":99.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1474000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ABMD","price_unadj":249.81,"prior_close_unadj":236.02,"dividend_unadj":0,"distribution_unadj":0,"volume":600324,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ABT","price_unadj":89.86,"prior_close_unadj":88.25,"dividend_unadj":0,"distribution_unadj":0,"volume":11874300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ACN","price_unadj":208.49,"prior_close_unadj":203.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2537900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ADBE","price_unadj":392.9,"prior_close_unadj":385.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2793982,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ADI","price_unadj":124.59,"prior_close_unadj":122.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3549800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ADM","price_unadj":42.52,"prior_close_unadj":41.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3539700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ADP","price_unadj":160.13,"prior_close_unadj":149.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3344600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ADSK","price_unadj":233.71,"prior_close_unadj":225.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1956278,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AEE","price_unadj":75.58,"prior_close_unadj":73.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1723500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AEP","price_unadj":85.51,"prior_close_unadj":84.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2670600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AES","price_unadj":14.3,"prior_close_unadj":13.84,"dividend_unadj":0,"distribution_unadj":0,"volume":8321300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AFL","price_unadj":40.53,"prior_close_unadj":39.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3948900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AIG","price_unadj":36.36,"prior_close_unadj":35.21,"dividend_unadj":0,"distribution_unadj":0,"volume":10444145,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AIV","price_unadj":42.21,"prior_close_unadj":40,"dividend_unadj":0,"distribution_unadj":0,"volume":1550000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AIZ","price_unadj":114.88,"prior_close_unadj":110.39,"dividend_unadj":0,"distribution_unadj":0,"volume":608400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AKAM","price_unadj":99,"prior_close_unadj":101.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2962848,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ALB","price_unadj":84.31,"prior_close_unadj":79.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1949971,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ALGN","price_unadj":288.21,"prior_close_unadj":260.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1900243,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ALK","price_unadj":42.72,"prior_close_unadj":42.32,"dividend_unadj":0,"distribution_unadj":0,"volume":9427442,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ALL","price_unadj":105.47,"prior_close_unadj":101.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2313500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ALLE","price_unadj":115.35,"prior_close_unadj":106.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1535468,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ALXN","price_unadj":115.21,"prior_close_unadj":113.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1416124,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AMAT","price_unadj":60.19,"prior_close_unadj":58.13,"dividend_unadj":0,"distribution_unadj":0,"volume":8349700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AMCR","price_unadj":10.88,"prior_close_unadj":10.53,"dividend_unadj":0,"distribution_unadj":0,"volume":7674000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AMD","price_unadj":53.1,"prior_close_unadj":52.63,"dividend_unadj":0,"distribution_unadj":0,"volume":53908273,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AME","price_unadj":96.99,"prior_close_unadj":94.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1287100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AMGN","price_unadj":225.67,"prior_close_unadj":220.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3714600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AMP","price_unadj":155.57,"prior_close_unadj":153.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1400300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AMT","price_unadj":264.89,"prior_close_unadj":259.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2336800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AMZN","price_unadj":2483,"prior_close_unadj":2460.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3306445,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ANET","price_unadj":235.17,"prior_close_unadj":228.66,"dividend_unadj":0,"distribution_unadj":0,"volume":550929,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ANSS","price_unadj":289.1,"prior_close_unadj":282.16,"dividend_unadj":0,"distribution_unadj":0,"volume":450330,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ANTM","price_unadj":287.89,"prior_close_unadj":282.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1730100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AON","price_unadj":200.2,"prior_close_unadj":197.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1592000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AOS","price_unadj":52,"prior_close_unadj":50.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2078500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"APA","price_unadj":16.07,"prior_close_unadj":13,"dividend_unadj":0,"distribution_unadj":0,"volume":36205381,"adjustment_ratio":1}
{"date":"2020-06-05","id":"APD","price_unadj":248.58,"prior_close_unadj":243.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1243100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"APH","price_unadj":107,"prior_close_unadj":101.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3597270,"adjustment_ratio":1}
{"date":"2020-06-05","id":"APTV","price_unadj":85.85,"prior_close_unadj":83.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2504378,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ARE","price_unadj":158.59,"prior_close_unadj":151.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1127000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ATO","price_unadj":104.53,"prior_close_unadj":104.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1391600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ATVI","price_unadj":69.43,"prior_close_unadj":69.81,"dividend_unadj":0,"distribution_unadj":0,"volume":8620317,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AVB","price_unadj":172.69,"prior_close_unadj":158.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2109900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AVGO","price_unadj":317.08,"prior_close_unadj":308.89,"dividend_unadj":0,"distribution_unadj":0,"volume":5096195,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AVY","price_unadj":123.32,"prior_close_unadj":118.74,"dividend_unadj":0,"distribution_unadj":0,"volume":739100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AWK","price_unadj":131.56,"prior_close_unadj":130.7,"dividend_unadj":0,"distribution_unadj":0,"volume":827400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AXP","price_unadj":109.73,"prior_close_unadj":106.54,"dividend_unadj":0,"distribution_unadj":0,"volume":10090700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"AZO","price_unadj":1153.93,"prior_close_unadj":1134.8,"dividend_unadj":0,"distribution_unadj":0,"volume":215032,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BA","price_unadj":205.43,"prior_close_unadj":184.3,"dividend_unadj":0,"distribution_unadj":0,"volume":99582873,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BAC","price_unadj":28.11,"prior_close_unadj":26.78,"dividend_unadj":0,"distribution_unadj":0,"volume":118767900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BAX","price_unadj":89.19,"prior_close_unadj":88.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2837100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BBY","price_unadj":82.53,"prior_close_unadj":79.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2906279,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BDX","price_unadj":242.01,"prior_close_unadj":243.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3480900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BEN","price_unadj":22.7,"prior_close_unadj":21.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4136700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BIIB","price_unadj":306.72,"prior_close_unadj":299.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1297718,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BIO","price_unadj":452.52,"prior_close_unadj":463.85,"dividend_unadj":0,"distribution_unadj":0,"volume":308259,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BK","price_unadj":42.3,"prior_close_unadj":40.44,"dividend_unadj":0,"distribution_unadj":0,"volume":7172142,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BKNG","price_unadj":1812.64,"prior_close_unadj":1742.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1034500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BKR","price_unadj":17.75,"prior_close_unadj":17.15,"dividend_unadj":0,"distribution_unadj":0,"volume":9735700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BLK","price_unadj":556.53,"prior_close_unadj":546.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1438000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BLL","price_unadj":73.93,"prior_close_unadj":75.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2928800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BMY","price_unadj":61.33,"prior_close_unadj":60.89,"dividend_unadj":0,"distribution_unadj":0,"volume":11861700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BR","price_unadj":126.67,"prior_close_unadj":124,"dividend_unadj":0,"distribution_unadj":0,"volume":596011,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BSX","price_unadj":38.83,"prior_close_unadj":37.42,"dividend_unadj":0,"distribution_unadj":0,"volume":12622539,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BWA","price_unadj":37.29,"prior_close_unadj":34.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5171700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"BXP","price_unadj":102.04,"prior_close_unadj":96.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2451900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"C","price_unadj":58.86,"prior_close_unadj":55.65,"dividend_unadj":0,"distribution_unadj":0,"volume":44648500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CAG","price_unadj":33.42,"prior_close_unadj":33.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3932500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CAH","price_unadj":57.27,"prior_close_unadj":56.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1856700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CAT","price_unadj":135.12,"prior_close_unadj":128.96,"dividend_unadj":0,"distribution_unadj":0,"volume":5590500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CB","price_unadj":140.67,"prior_close_unadj":134.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4914922,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CBOE","price_unadj":97.84,"prior_close_unadj":101.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2020000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CBRE","price_unadj":54.02,"prior_close_unadj":50.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3442595,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CCI","price_unadj":168.6,"prior_close_unadj":167.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3265832,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CCL","price_unadj":21.51,"prior_close_unadj":18.48,"dividend_unadj":0,"distribution_unadj":0,"volume":113146814,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CDNS","price_unadj":91.4,"prior_close_unadj":91.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2280466,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CDW","price_unadj":125.34,"prior_close_unadj":116.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2030900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CE","price_unadj":97.72,"prior_close_unadj":96.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1088188,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CERN","price_unadj":73.01,"prior_close_unadj":71.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2293230,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CF","price_unadj":32.72,"prior_close_unadj":31.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2757800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CFG","price_unadj":29.25,"prior_close_unadj":28.46,"dividend_unadj":0,"distribution_unadj":0,"volume":10055600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CHD","price_unadj":73.79,"prior_close_unadj":74.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1906800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CHRW","price_unadj":83.06,"prior_close_unadj":82.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1512700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CHTR","price_unadj":530.72,"prior_close_unadj":540.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1395046,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CI","price_unadj":209.48,"prior_close_unadj":202.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1955978,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CINF","price_unadj":68.78,"prior_close_unadj":64.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1723021,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CL","price_unadj":72.4,"prior_close_unadj":70.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5976200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CLX","price_unadj":197.57,"prior_close_unadj":204.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2881300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CMA","price_unadj":45.52,"prior_close_unadj":42.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2957036,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CMCSA","price_unadj":42.09,"prior_close_unadj":41.29,"dividend_unadj":0,"distribution_unadj":0,"volume":20271636,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CME","price_unadj":192.14,"prior_close_unadj":184.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3033100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CMG","price_unadj":1053.46,"prior_close_unadj":1041.56,"dividend_unadj":0,"distribution_unadj":0,"volume":370858,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CMI","price_unadj":180.01,"prior_close_unadj":174.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1795500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CMS","price_unadj":59.44,"prior_close_unadj":58.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1988700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CNC","price_unadj":65.11,"prior_close_unadj":64.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4518420,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CNP","price_unadj":18.25,"prior_close_unadj":18.05,"dividend_unadj":0,"distribution_unadj":0,"volume":14693600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"COF","price_unadj":79.02,"prior_close_unadj":77.15,"dividend_unadj":0,"distribution_unadj":0,"volume":7549500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"COG","price_unadj":20.42,"prior_close_unadj":19.98,"dividend_unadj":0,"distribution_unadj":0,"volume":7256400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"COO","price_unadj":318.54,"prior_close_unadj":313.86,"dividend_unadj":0,"distribution_unadj":0,"volume":810968,"adjustment_ratio":1}
{"date":"2020-06-05","id":"COP","price_unadj":48.59,"prior_close_unadj":44.71,"dividend_unadj":0,"distribution_unadj":0,"volume":11575900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"COST","price_unadj":312.04,"prior_close_unadj":310.75,"dividend_unadj":0,"distribution_unadj":0,"volume":4375600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CPB","price_unadj":48.18,"prior_close_unadj":48.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4711200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CPRT","price_unadj":91.82,"prior_close_unadj":89.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1956435,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CRM","price_unadj":173.88,"prior_close_unadj":171.44,"dividend_unadj":0,"distribution_unadj":0,"volume":8229577,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CSCO","price_unadj":47.83,"prior_close_unadj":46.86,"dividend_unadj":0,"distribution_unadj":0,"volume":22591054,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CSX","price_unadj":75.08,"prior_close_unadj":74.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5925400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CTAS","price_unadj":286.5,"prior_close_unadj":269.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1048501,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CTSH","price_unadj":57.82,"prior_close_unadj":55.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4945700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CTVA","price_unadj":30.65,"prior_close_unadj":30.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4189400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CTXS","price_unadj":139.15,"prior_close_unadj":139.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2048300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CVS","price_unadj":68.35,"prior_close_unadj":66.53,"dividend_unadj":0,"distribution_unadj":0,"volume":8596044,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CVX","price_unadj":100.81,"prior_close_unadj":96.28,"dividend_unadj":0,"distribution_unadj":0,"volume":12760100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"CXO","price_unadj":70.25,"prior_close_unadj":64.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3843100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"D","price_unadj":84.29,"prior_close_unadj":84.96,"dividend_unadj":0,"distribution_unadj":0,"volume":4573900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DAL","price_unadj":34.16,"prior_close_unadj":32.38,"dividend_unadj":0,"distribution_unadj":0,"volume":130358105,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DD","price_unadj":56.14,"prior_close_unadj":54.98,"dividend_unadj":0,"distribution_unadj":0,"volume":11223800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DE","price_unadj":166.72,"prior_close_unadj":161.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2061200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DFS","price_unadj":60.62,"prior_close_unadj":58.26,"dividend_unadj":0,"distribution_unadj":0,"volume":9503200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DG","price_unadj":185.66,"prior_close_unadj":185.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3337367,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DGX","price_unadj":117.1,"prior_close_unadj":119.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1527900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DHI","price_unadj":56.48,"prior_close_unadj":53.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4899800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DHR","price_unadj":173.23,"prior_close_unadj":168.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3034177,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DIS","price_unadj":124.82,"prior_close_unadj":123.69,"dividend_unadj":0,"distribution_unadj":0,"volume":16572615,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DISCA","price_unadj":24.78,"prior_close_unadj":23.09,"dividend_unadj":0,"distribution_unadj":0,"volume":8409973,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DISCK","price_unadj":22.35,"prior_close_unadj":20.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3684704,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DISH","price_unadj":35.82,"prior_close_unadj":34.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5363605,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DLR","price_unadj":141.28,"prior_close_unadj":136.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2733739,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DLTR","price_unadj":92.9,"prior_close_unadj":93.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3719781,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DOV","price_unadj":107.6,"prior_close_unadj":103.52,"dividend_unadj":0,"distribution_unadj":0,"volume":819900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DOW","price_unadj":43.97,"prior_close_unadj":42.71,"dividend_unadj":0,"distribution_unadj":0,"volume":7656600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DPZ","price_unadj":376.41,"prior_close_unadj":382.78,"dividend_unadj":0,"distribution_unadj":0,"volume":715536,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DRE","price_unadj":36.81,"prior_close_unadj":36.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3560700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DRI","price_unadj":85.59,"prior_close_unadj":86.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3539733,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DTE","price_unadj":114.87,"prior_close_unadj":111.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1124669,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DUK","price_unadj":89.49,"prior_close_unadj":88.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3353300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DVA","price_unadj":88.28,"prior_close_unadj":82.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2848951,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DVN","price_unadj":14.6,"prior_close_unadj":12.72,"dividend_unadj":0,"distribution_unadj":0,"volume":15550300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DXC","price_unadj":18,"prior_close_unadj":17.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5945113,"adjustment_ratio":1}
{"date":"2020-06-05","id":"DXCM","price_unadj":364.49,"prior_close_unadj":344.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2155312,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EA","price_unadj":118.32,"prior_close_unadj":117.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3355341,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EBAY","price_unadj":48.82,"prior_close_unadj":49.36,"dividend_unadj":0,"distribution_unadj":0,"volume":16332600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ECL","price_unadj":229.56,"prior_close_unadj":222,"dividend_unadj":0,"distribution_unadj":0,"volume":14131094,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ED","price_unadj":75.33,"prior_close_unadj":74.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1916800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EFX","price_unadj":177.01,"prior_close_unadj":176.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1095500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EIX","price_unadj":60.88,"prior_close_unadj":59.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4574800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EL","price_unadj":205.17,"prior_close_unadj":201.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1404900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EMN","price_unadj":76.92,"prior_close_unadj":73.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1899807,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EMR","price_unadj":67.1,"prior_close_unadj":63.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4348300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EOG","price_unadj":59.31,"prior_close_unadj":55.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6322600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EQIX","price_unadj":673.5,"prior_close_unadj":665.18,"dividend_unadj":0,"distribution_unadj":0,"volume":828400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EQR","price_unadj":66.4,"prior_close_unadj":61.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4172300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ES","price_unadj":86.52,"prior_close_unadj":85.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1669534,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ESS","price_unadj":262.52,"prior_close_unadj":250.48,"dividend_unadj":0,"distribution_unadj":0,"volume":759500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ETFC","price_unadj":51.06,"prior_close_unadj":50.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2587800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ETN","price_unadj":95.43,"prior_close_unadj":91.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3398100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ETR","price_unadj":103.73,"prior_close_unadj":101.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1058700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EVRG","price_unadj":63.06,"prior_close_unadj":62.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2359600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EW","price_unadj":74.37,"prior_close_unadj":71,"dividend_unadj":0,"distribution_unadj":0,"volume":5007490,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EXC","price_unadj":40.36,"prior_close_unadj":38.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5583100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EXPD","price_unadj":77.92,"prior_close_unadj":77.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1318601,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EXPE","price_unadj":93.06,"prior_close_unadj":89.88,"dividend_unadj":0,"distribution_unadj":0,"volume":6752454,"adjustment_ratio":1}
{"date":"2020-06-05","id":"EXR","price_unadj":103.34,"prior_close_unadj":101.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1247680,"adjustment_ratio":1}
{"date":"2020-06-05","id":"F","price_unadj":7.34,"prior_close_unadj":6.57,"dividend_unadj":0,"distribution_unadj":0,"volume":208525447,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FANG","price_unadj":52.21,"prior_close_unadj":47.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4400900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FAST","price_unadj":42.66,"prior_close_unadj":41.7,"dividend_unadj":0,"distribution_unadj":0,"volume":6166500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FB","price_unadj":230.77,"prior_close_unadj":226.29,"dividend_unadj":0,"distribution_unadj":0,"volume":16750438,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FBHS","price_unadj":65.28,"prior_close_unadj":63.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1195100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FCX","price_unadj":10.86,"prior_close_unadj":10.2,"dividend_unadj":0,"distribution_unadj":0,"volume":27836644,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FDX","price_unadj":142.21,"prior_close_unadj":139.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3583900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FE","price_unadj":43.27,"prior_close_unadj":42.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3603600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FFIV","price_unadj":145.14,"prior_close_unadj":142.89,"dividend_unadj":0,"distribution_unadj":0,"volume":456113,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FIS","price_unadj":143.07,"prior_close_unadj":136.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4920700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FISV","price_unadj":109.55,"prior_close_unadj":105.75,"dividend_unadj":0,"distribution_unadj":0,"volume":6215859,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FITB","price_unadj":23.49,"prior_close_unadj":22.71,"dividend_unadj":0,"distribution_unadj":0,"volume":11003400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FLIR","price_unadj":46.43,"prior_close_unadj":46.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2004300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FLS","price_unadj":31.59,"prior_close_unadj":29.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2021643,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FLT","price_unadj":282.43,"prior_close_unadj":257.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2112493,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FMC","price_unadj":103.21,"prior_close_unadj":99.8,"dividend_unadj":0,"distribution_unadj":0,"volume":846000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FOX","price_unadj":30.25,"prior_close_unadj":29.945,"dividend_unadj":0,"distribution_unadj":0,"volume":1659300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FOXA","price_unadj":30.85,"prior_close_unadj":30.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5592600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FRT","price_unadj":99.96,"prior_close_unadj":94.78,"dividend_unadj":0,"distribution_unadj":0,"volume":760400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FTI","price_unadj":9.59,"prior_close_unadj":8.61,"dividend_unadj":0,"distribution_unadj":0,"volume":9703560,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FTNT","price_unadj":140.48,"prior_close_unadj":139.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1524416,"adjustment_ratio":1}
{"date":"2020-06-05","id":"FTV","price_unadj":70.61,"prior_close_unadj":67.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3884600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GD","price_unadj":162.22,"prior_close_unadj":157.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1969000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GE","price_unadj":7.88,"prior_close_unadj":7.74,"dividend_unadj":0,"distribution_unadj":0,"volume":167494464,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GILD","price_unadj":76.75,"prior_close_unadj":77.54,"dividend_unadj":0,"distribution_unadj":0,"volume":11047144,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GIS","price_unadj":61,"prior_close_unadj":60.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5489900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GL","price_unadj":85.92,"prior_close_unadj":82.64,"dividend_unadj":0,"distribution_unadj":0,"volume":611800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GLW","price_unadj":26.68,"prior_close_unadj":24.75,"dividend_unadj":0,"distribution_unadj":0,"volume":8206500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GM","price_unadj":30.61,"prior_close_unadj":29.16,"dividend_unadj":0,"distribution_unadj":0,"volume":29411235,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GOOG","price_unadj":1438.39,"prior_close_unadj":1412.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1735244,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GPC","price_unadj":92.28,"prior_close_unadj":90.24,"dividend_unadj":0,"distribution_unadj":0,"volume":902300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GPN","price_unadj":189.4,"prior_close_unadj":183.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2073800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GPS","price_unadj":12.31,"prior_close_unadj":12.14,"dividend_unadj":0,"distribution_unadj":0,"volume":29910259,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GRMN","price_unadj":96.53,"prior_close_unadj":93.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1116674,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GS","price_unadj":217.92,"prior_close_unadj":214.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4737600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"GWW","price_unadj":322.83,"prior_close_unadj":316.33,"dividend_unadj":0,"distribution_unadj":0,"volume":443000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HAL","price_unadj":14.52,"prior_close_unadj":13.19,"dividend_unadj":0,"distribution_unadj":0,"volume":27776900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HAS","price_unadj":80.86,"prior_close_unadj":77.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1154500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HBAN","price_unadj":10.99,"prior_close_unadj":10.47,"dividend_unadj":0,"distribution_unadj":0,"volume":14563048,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HBI","price_unadj":12.92,"prior_close_unadj":11.94,"dividend_unadj":0,"distribution_unadj":0,"volume":15153100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HCA","price_unadj":115.56,"prior_close_unadj":106.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3081715,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HD","price_unadj":254.9,"prior_close_unadj":248.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5054300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HES","price_unadj":57.03,"prior_close_unadj":52.48,"dividend_unadj":0,"distribution_unadj":0,"volume":6348563,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HFC","price_unadj":36.77,"prior_close_unadj":34.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2487400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HIG","price_unadj":46.67,"prior_close_unadj":44.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4167900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HII","price_unadj":202.57,"prior_close_unadj":198.52,"dividend_unadj":0,"distribution_unadj":0,"volume":339900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HLT","price_unadj":87.2,"prior_close_unadj":86.34,"dividend_unadj":0,"distribution_unadj":0,"volume":6684764,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HOLX","price_unadj":52.41,"prior_close_unadj":52.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3527422,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HON","price_unadj":161.37,"prior_close_unadj":155.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4524900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HPE","price_unadj":11.11,"prior_close_unadj":10.48,"dividend_unadj":0,"distribution_unadj":0,"volume":16560200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HPQ","price_unadj":17.41,"prior_close_unadj":16.47,"dividend_unadj":0,"distribution_unadj":0,"volume":19470700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HRL","price_unadj":48,"prior_close_unadj":47.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2340300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HSIC","price_unadj":65.83,"prior_close_unadj":63.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1819243,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HST","price_unadj":14.01,"prior_close_unadj":13.06,"dividend_unadj":0,"distribution_unadj":0,"volume":27611400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HSY","price_unadj":135.44,"prior_close_unadj":133.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1304500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HUM","price_unadj":389.86,"prior_close_unadj":392.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1528900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"HWM","price_unadj":17.16,"prior_close_unadj":15.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4226581,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IBM","price_unadj":132.06,"prior_close_unadj":128.89,"dividend_unadj":0,"distribution_unadj":0,"volume":5892700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ICE","price_unadj":97.81,"prior_close_unadj":95.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3964747,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IDXX","price_unadj":311.71,"prior_close_unadj":310.08,"dividend_unadj":0,"distribution_unadj":0,"volume":597706,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IEX","price_unadj":167.29,"prior_close_unadj":163.96,"dividend_unadj":0,"distribution_unadj":0,"volume":469600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IFF","price_unadj":137.86,"prior_close_unadj":135.76,"dividend_unadj":0,"distribution_unadj":0,"volume":974226,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ILMN","price_unadj":354.11,"prior_close_unadj":358.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1059404,"adjustment_ratio":1}
{"date":"2020-06-05","id":"INCY","price_unadj":93.51,"prior_close_unadj":93.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1599685,"adjustment_ratio":1}
{"date":"2020-06-05","id":"INFO","price_unadj":73.56,"prior_close_unadj":71.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2008100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"INTC","price_unadj":64.34,"prior_close_unadj":62.97,"dividend_unadj":0,"distribution_unadj":0,"volume":26813100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"INTU","price_unadj":288.11,"prior_close_unadj":282.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1874000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IP","price_unadj":39.03,"prior_close_unadj":37.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3235600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IPG","price_unadj":19.35,"prior_close_unadj":18.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5334900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IPGP","price_unadj":169.47,"prior_close_unadj":161.29,"dividend_unadj":0,"distribution_unadj":0,"volume":619865,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IQV","price_unadj":149.58,"prior_close_unadj":151.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1731007,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IR","price_unadj":33.24,"prior_close_unadj":30.68,"dividend_unadj":0,"distribution_unadj":0,"volume":6281738,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IRM","price_unadj":29.71,"prior_close_unadj":29.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4942972,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ISRG","price_unadj":592.76,"prior_close_unadj":564.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1012901,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IT","price_unadj":135,"prior_close_unadj":130.58,"dividend_unadj":0,"distribution_unadj":0,"volume":459807,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ITW","price_unadj":182.87,"prior_close_unadj":178.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1747200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"IVZ","price_unadj":10.41,"prior_close_unadj":9.56,"dividend_unadj":0,"distribution_unadj":0,"volume":12694000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"J","price_unadj":89.06,"prior_close_unadj":87.59,"dividend_unadj":0,"distribution_unadj":0,"volume":765911,"adjustment_ratio":1}
{"date":"2020-06-05","id":"JBHT","price_unadj":120.74,"prior_close_unadj":117.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1018200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"JCI","price_unadj":36.05,"prior_close_unadj":34.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5939953,"adjustment_ratio":1}
{"date":"2020-06-05","id":"JKHY","price_unadj":179.87,"prior_close_unadj":178.07,"dividend_unadj":0,"distribution_unadj":0,"volume":673400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"JNJ","price_unadj":147.3,"prior_close_unadj":146.73,"dividend_unadj":0,"distribution_unadj":0,"volume":9725400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"JNPR","price_unadj":24.85,"prior_close_unadj":24.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2356200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"JPM","price_unadj":111.23,"prior_close_unadj":106.44,"dividend_unadj":0,"distribution_unadj":0,"volume":42221900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"K","price_unadj":65.62,"prior_close_unadj":64.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2468100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"KEY","price_unadj":14.56,"prior_close_unadj":13.53,"dividend_unadj":0,"distribution_unadj":0,"volume":24089200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"KEYS","price_unadj":106.41,"prior_close_unadj":102.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3314746,"adjustment_ratio":1}
{"date":"2020-06-05","id":"KHC","price_unadj":32.62,"prior_close_unadj":31.49,"dividend_unadj":0,"distribution_unadj":0,"volume":19534500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"KIM","price_unadj":15.22,"prior_close_unadj":14.31,"dividend_unadj":0,"distribution_unadj":0,"volume":8813100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"KLAC","price_unadj":192.48,"prior_close_unadj":186.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1500200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"KMB","price_unadj":139.28,"prior_close_unadj":137.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2427300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"KMI","price_unadj":16.72,"prior_close_unadj":16.23,"dividend_unadj":0,"distribution_unadj":0,"volume":14209700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"KMX","price_unadj":95.93,"prior_close_unadj":93.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2024565,"adjustment_ratio":1}
{"date":"2020-06-05","id":"KO","price_unadj":49.09,"prior_close_unadj":47.92,"dividend_unadj":0,"distribution_unadj":0,"volume":20499142,"adjustment_ratio":1}
{"date":"2020-06-05","id":"KR","price_unadj":32.48,"prior_close_unadj":33.11,"dividend_unadj":0,"distribution_unadj":0,"volume":11374100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"KSU","price_unadj":162.56,"prior_close_unadj":155.38,"dividend_unadj":0.4,"distribution_unadj":0,"volume":1382300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"L","price_unadj":39.08,"prior_close_unadj":36.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1478700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LB","price_unadj":18.68,"prior_close_unadj":17.85,"dividend_unadj":0,"distribution_unadj":0,"volume":10919988,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LDOS","price_unadj":106.05,"prior_close_unadj":105.97,"dividend_unadj":0,"distribution_unadj":0,"volume":828581,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LEG","price_unadj":37.15,"prior_close_unadj":35.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1791010,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LEN","price_unadj":63.71,"prior_close_unadj":61.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4297900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LH","price_unadj":179.74,"prior_close_unadj":180.64,"dividend_unadj":0,"distribution_unadj":0,"volume":667559,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LHX","price_unadj":204.87,"prior_close_unadj":199.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1744200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LIN","price_unadj":221.28,"prior_close_unadj":212.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3525600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LKQ","price_unadj":30.28,"prior_close_unadj":30.445,"dividend_unadj":0,"distribution_unadj":0,"volume":2345874,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LLY","price_unadj":149.21,"prior_close_unadj":150.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4578800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LMT","price_unadj":410.75,"prior_close_unadj":403.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1702500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LNC","price_unadj":47.27,"prior_close_unadj":43.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3717800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LNT","price_unadj":50.64,"prior_close_unadj":50.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1103100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LRCX","price_unadj":304.92,"prior_close_unadj":291.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2499581,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LUV","price_unadj":38.18,"prior_close_unadj":38.27,"dividend_unadj":0,"distribution_unadj":0,"volume":54173330,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LVS","price_unadj":52.97,"prior_close_unadj":52.35,"dividend_unadj":0,"distribution_unadj":0,"volume":11547273,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LW","price_unadj":71.25,"prior_close_unadj":65.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3251700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LYB","price_unadj":74.87,"prior_close_unadj":73.95,"dividend_unadj":1.05,"distribution_unadj":0,"volume":3319100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"LYV","price_unadj":56.96,"prior_close_unadj":53.47,"dividend_unadj":0,"distribution_unadj":0,"volume":6008939,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MA","price_unadj":311.88,"prior_close_unadj":301.37,"dividend_unadj":0,"distribution_unadj":0,"volume":5056900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MAA","price_unadj":124.44,"prior_close_unadj":118.77,"dividend_unadj":0,"distribution_unadj":0,"volume":860900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MAR","price_unadj":107.96,"prior_close_unadj":104.82,"dividend_unadj":0,"distribution_unadj":0,"volume":10069842,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MAS","price_unadj":48.63,"prior_close_unadj":47.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4219000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MCD","price_unadj":197.16,"prior_close_unadj":193.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4728300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MCHP","price_unadj":110,"prior_close_unadj":106.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3942600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MCK","price_unadj":161.62,"prior_close_unadj":159.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1518200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MCO","price_unadj":279.69,"prior_close_unadj":276.03,"dividend_unadj":0,"distribution_unadj":0,"volume":990900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MDLZ","price_unadj":52.53,"prior_close_unadj":51.29,"dividend_unadj":0,"distribution_unadj":0,"volume":15526100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MDT","price_unadj":102.04,"prior_close_unadj":96.99,"dividend_unadj":0,"distribution_unadj":0,"volume":10060411,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MET","price_unadj":40.74,"prior_close_unadj":39.34,"dividend_unadj":0,"distribution_unadj":0,"volume":7917600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MGM","price_unadj":21.72,"prior_close_unadj":21.72,"dividend_unadj":0,"distribution_unadj":0,"volume":56687900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MHK","price_unadj":108.65,"prior_close_unadj":108,"dividend_unadj":0,"distribution_unadj":0,"volume":1137846,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MKC","price_unadj":170.83,"prior_close_unadj":170.77,"dividend_unadj":0,"distribution_unadj":0,"volume":899400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MKTX","price_unadj":493.9,"prior_close_unadj":499.04,"dividend_unadj":0,"distribution_unadj":0,"volume":307900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MLM","price_unadj":225.43,"prior_close_unadj":211.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1350000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MMC","price_unadj":111.49,"prior_close_unadj":108.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3698518,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MMM","price_unadj":167.41,"prior_close_unadj":162.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4527200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MNST","price_unadj":72.23,"prior_close_unadj":70.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2752410,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MO","price_unadj":41.91,"prior_close_unadj":40.73,"dividend_unadj":0,"distribution_unadj":0,"volume":10773977,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MOS","price_unadj":14.1,"prior_close_unadj":13.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6223400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MPC","price_unadj":41.56,"prior_close_unadj":38.04,"dividend_unadj":0,"distribution_unadj":0,"volume":10867700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MRK","price_unadj":82.26,"prior_close_unadj":81.55,"dividend_unadj":0,"distribution_unadj":0,"volume":9932540,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MRO","price_unadj":7.32,"prior_close_unadj":6.23,"dividend_unadj":0,"distribution_unadj":0,"volume":65321081,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MS","price_unadj":49.53,"prior_close_unadj":48.69,"dividend_unadj":0,"distribution_unadj":0,"volume":17976100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MSCI","price_unadj":330.88,"prior_close_unadj":311.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1190000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MSFT","price_unadj":187.2,"prior_close_unadj":182.92,"dividend_unadj":0,"distribution_unadj":0,"volume":39893643,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MSI","price_unadj":155.9,"prior_close_unadj":149.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1292666,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MTB","price_unadj":123.3,"prior_close_unadj":117.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1479000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MTD","price_unadj":859.54,"prior_close_unadj":840.66,"dividend_unadj":0,"distribution_unadj":0,"volume":158582,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MU","price_unadj":53.72,"prior_close_unadj":51.22,"dividend_unadj":0,"distribution_unadj":0,"volume":34110668,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MXIM","price_unadj":61.28,"prior_close_unadj":60.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2111700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"MYL","price_unadj":17.67,"prior_close_unadj":17.7,"dividend_unadj":0,"distribution_unadj":0,"volume":7859913,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NBL","price_unadj":11.26,"prior_close_unadj":10.14,"dividend_unadj":0,"distribution_unadj":0,"volume":16736600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NCLH","price_unadj":22.43,"prior_close_unadj":19.59,"dividend_unadj":0,"distribution_unadj":0,"volume":109353032,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NDAQ","price_unadj":119.9,"prior_close_unadj":117.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1076100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NEE","price_unadj":254.38,"prior_close_unadj":251.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3092700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NEM","price_unadj":54.76,"prior_close_unadj":55.9,"dividend_unadj":0,"distribution_unadj":0,"volume":13454200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NFLX","price_unadj":419.6,"prior_close_unadj":414.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5099561,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NI","price_unadj":25.08,"prior_close_unadj":24.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2665600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NKE","price_unadj":102.71,"prior_close_unadj":101.28,"dividend_unadj":0,"distribution_unadj":0,"volume":8363600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NLOK","price_unadj":21.05,"prior_close_unadj":21.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6701300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NLSN","price_unadj":16.26,"prior_close_unadj":15.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5001600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NOC","price_unadj":342.1,"prior_close_unadj":335.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1259700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NOV","price_unadj":15.03,"prior_close_unadj":13.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5026081,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NOW","price_unadj":390.46,"prior_close_unadj":376.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2455309,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NRG","price_unadj":36.72,"prior_close_unadj":35.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4298200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NSC","price_unadj":194.25,"prior_close_unadj":191.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1955300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NTAP","price_unadj":48.06,"prior_close_unadj":45.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3647000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NTRS","price_unadj":90.7,"prior_close_unadj":87.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2437900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NUE","price_unadj":45.47,"prior_close_unadj":44.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2276200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NVDA","price_unadj":356.8,"prior_close_unadj":350.66,"dividend_unadj":0,"distribution_unadj":0,"volume":12043700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NVR","price_unadj":3491.07,"prior_close_unadj":3396.38,"dividend_unadj":0,"distribution_unadj":0,"volume":26676,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NWL","price_unadj":16.4,"prior_close_unadj":15.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5604100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NWS","price_unadj":13.04,"prior_close_unadj":12.84,"dividend_unadj":0,"distribution_unadj":0,"volume":729551,"adjustment_ratio":1}
{"date":"2020-06-05","id":"NWSA","price_unadj":12.96,"prior_close_unadj":12.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3410280,"adjustment_ratio":1}
{"date":"2020-06-05","id":"O","price_unadj":62.21,"prior_close_unadj":60.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4942700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ODFL","price_unadj":169.63,"prior_close_unadj":165.94,"dividend_unadj":0,"distribution_unadj":0,"volume":893300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"OKE","price_unadj":45.35,"prior_close_unadj":40.71,"dividend_unadj":0,"distribution_unadj":0,"volume":8042600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"OMC","price_unadj":60.78,"prior_close_unadj":57.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4737426,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ORCL","price_unadj":53.98,"prior_close_unadj":52.85,"dividend_unadj":0,"distribution_unadj":0,"volume":12209400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ORLY","price_unadj":422.7,"prior_close_unadj":413.85,"dividend_unadj":0,"distribution_unadj":0,"volume":554207,"adjustment_ratio":1}
{"date":"2020-06-05","id":"OXY","price_unadj":20.79,"prior_close_unadj":15.55,"dividend_unadj":0,"distribution_unadj":0,"volume":118109373,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PAYC","price_unadj":329.78,"prior_close_unadj":303.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1393379,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PAYX","price_unadj":80.05,"prior_close_unadj":74.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3389600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PBCT","price_unadj":13.45,"prior_close_unadj":12.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5764700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PCAR","price_unadj":77.95,"prior_close_unadj":75.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2516300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PEAK","price_unadj":29.35,"prior_close_unadj":27.78,"dividend_unadj":0,"distribution_unadj":0,"volume":8262000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PEG","price_unadj":53.48,"prior_close_unadj":51.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2329900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PEP","price_unadj":132.44,"prior_close_unadj":130.57,"dividend_unadj":0,"distribution_unadj":0,"volume":7075700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PFE","price_unadj":35.99,"prior_close_unadj":36.01,"dividend_unadj":0,"distribution_unadj":0,"volume":34825100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PFG","price_unadj":47.05,"prior_close_unadj":44.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1931100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PG","price_unadj":118.33,"prior_close_unadj":116.05,"dividend_unadj":0,"distribution_unadj":0,"volume":7335646,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PGR","price_unadj":81.87,"prior_close_unadj":78.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3836800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PH","price_unadj":195.45,"prior_close_unadj":196.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2669400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PHM","price_unadj":36.72,"prior_close_unadj":35.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4512795,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PKG","price_unadj":110.56,"prior_close_unadj":108.63,"dividend_unadj":0,"distribution_unadj":0,"volume":873700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PKI","price_unadj":104.4,"prior_close_unadj":103.02,"dividend_unadj":0,"distribution_unadj":0,"volume":767900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PLD","price_unadj":95.71,"prior_close_unadj":93.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3612200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PM","price_unadj":75.91,"prior_close_unadj":75.19,"dividend_unadj":0,"distribution_unadj":0,"volume":5395446,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PNC","price_unadj":128.03,"prior_close_unadj":122.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4803900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PNR","price_unadj":41.86,"prior_close_unadj":41.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1126766,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PNW","price_unadj":79.38,"prior_close_unadj":77.83,"dividend_unadj":0,"distribution_unadj":0,"volume":778400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PPG","price_unadj":113.95,"prior_close_unadj":111.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2057200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PPL","price_unadj":30.04,"prior_close_unadj":30.01,"dividend_unadj":0,"distribution_unadj":0,"volume":6795000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PRGO","price_unadj":55.61,"prior_close_unadj":55.23,"dividend_unadj":0,"distribution_unadj":0,"volume":886100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PRU","price_unadj":69.23,"prior_close_unadj":65.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5575800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PSA","price_unadj":206.37,"prior_close_unadj":200.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1135400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PSX","price_unadj":87.4,"prior_close_unadj":83.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3767300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PVH","price_unadj":62.75,"prior_close_unadj":57.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2231348,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PWR","price_unadj":42.39,"prior_close_unadj":41.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1957600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PXD","price_unadj":110.89,"prior_close_unadj":103.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3129100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"PYPL","price_unadj":156,"prior_close_unadj":154.6,"dividend_unadj":0,"distribution_unadj":0,"volume":8446143,"adjustment_ratio":1}
{"date":"2020-06-05","id":"QCOM","price_unadj":88.55,"prior_close_unadj":86.04,"dividend_unadj":0,"distribution_unadj":0,"volume":11882100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"QRVO","price_unadj":115.67,"prior_close_unadj":113.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1709917,"adjustment_ratio":1}
{"date":"2020-06-05","id":"RCL","price_unadj":69.44,"prior_close_unadj":57.69,"dividend_unadj":0,"distribution_unadj":0,"volume":61200778,"adjustment_ratio":1}
{"date":"2020-06-05","id":"RE","price_unadj":226.15,"prior_close_unadj":217.13,"dividend_unadj":0,"distribution_unadj":0,"volume":455200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"REG","price_unadj":50.8,"prior_close_unadj":49.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2260100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"REGN","price_unadj":597,"prior_close_unadj":598.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1324530,"adjustment_ratio":1}
{"date":"2020-06-05","id":"RF","price_unadj":13.33,"prior_close_unadj":12.93,"dividend_unadj":0,"distribution_unadj":0,"volume":14606200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"RHI","price_unadj":57.89,"prior_close_unadj":55.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2519400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"RJF","price_unadj":81.34,"prior_close_unadj":79.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2384100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"RL","price_unadj":89.57,"prior_close_unadj":84.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1799029,"adjustment_ratio":1}
{"date":"2020-06-05","id":"RMD","price_unadj":160.84,"prior_close_unadj":160.81,"dividend_unadj":0,"distribution_unadj":0,"volume":718400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ROK","price_unadj":227.39,"prior_close_unadj":222.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1043900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ROL","price_unadj":43.43,"prior_close_unadj":43.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2441400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ROP","price_unadj":405.83,"prior_close_unadj":402.24,"dividend_unadj":0,"distribution_unadj":0,"volume":660400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ROST","price_unadj":102.48,"prior_close_unadj":98.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2570783,"adjustment_ratio":1}
{"date":"2020-06-05","id":"RSG","price_unadj":89.91,"prior_close_unadj":86.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1604900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"RTX","price_unadj":72.07,"prior_close_unadj":67.51,"dividend_unadj":0,"distribution_unadj":0,"volume":14203100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SBAC","price_unadj":297.18,"prior_close_unadj":300.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1385200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SBUX","price_unadj":82.14,"prior_close_unadj":78.74,"dividend_unadj":0,"distribution_unadj":0,"volume":12030800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SCHW","price_unadj":42.82,"prior_close_unadj":41.68,"dividend_unadj":0,"distribution_unadj":0,"volume":20489900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SEE","price_unadj":35.13,"prior_close_unadj":33.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1164000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SHW","price_unadj":585.29,"prior_close_unadj":575.16,"dividend_unadj":0,"distribution_unadj":0,"volume":884800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SIVB","price_unadj":235.2,"prior_close_unadj":223.19,"dividend_unadj":0,"distribution_unadj":0,"volume":693289,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SJM","price_unadj":107.44,"prior_close_unadj":109.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2016700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SLB","price_unadj":21.99,"prior_close_unadj":20.33,"dividend_unadj":0,"distribution_unadj":0,"volume":26486400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SLG","price_unadj":55.04,"prior_close_unadj":51.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2978900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SNA","price_unadj":152.2,"prior_close_unadj":142.91,"dividend_unadj":0,"distribution_unadj":0,"volume":963000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SNPS","price_unadj":182.97,"prior_close_unadj":182.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1500847,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SO","price_unadj":58.45,"prior_close_unadj":57.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4681600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SPG","price_unadj":88.6,"prior_close_unadj":76.73,"dividend_unadj":0,"distribution_unadj":0,"volume":23237100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SPGI","price_unadj":333.37,"prior_close_unadj":327.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1522200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SRE","price_unadj":133.79,"prior_close_unadj":128.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1508055,"adjustment_ratio":1}
{"date":"2020-06-05","id":"STE","price_unadj":163.91,"prior_close_unadj":160.63,"dividend_unadj":0,"distribution_unadj":0,"volume":555300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"STT","price_unadj":70.7,"prior_close_unadj":69.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3560700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"STX","price_unadj":54.39,"prior_close_unadj":54.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2863764,"adjustment_ratio":1}
{"date":"2020-06-05","id":"STZ","price_unadj":181.42,"prior_close_unadj":175.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1753200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SWK","price_unadj":146.64,"prior_close_unadj":142.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2250500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SWKS","price_unadj":136.16,"prior_close_unadj":128.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3555300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SYF","price_unadj":25.52,"prior_close_unadj":24.33,"dividend_unadj":0,"distribution_unadj":0,"volume":13586600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SYK","price_unadj":207.03,"prior_close_unadj":198.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2081400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"SYY","price_unadj":61.59,"prior_close_unadj":58.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6726400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"T","price_unadj":32.77,"prior_close_unadj":31.8,"dividend_unadj":0,"distribution_unadj":0,"volume":46689300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TAP","price_unadj":42.4,"prior_close_unadj":42.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2950764,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TDG","price_unadj":490.78,"prior_close_unadj":481.73,"dividend_unadj":0,"distribution_unadj":0,"volume":995243,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TDY","price_unadj":377,"prior_close_unadj":372.56,"dividend_unadj":0,"distribution_unadj":0,"volume":232724,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TEL","price_unadj":91.04,"prior_close_unadj":88.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2753400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TFC","price_unadj":44.31,"prior_close_unadj":41.87,"dividend_unadj":0,"distribution_unadj":0,"volume":10788000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TFX","price_unadj":376.58,"prior_close_unadj":366.6,"dividend_unadj":0,"distribution_unadj":0,"volume":290900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TGT","price_unadj":121.53,"prior_close_unadj":119.96,"dividend_unadj":0,"distribution_unadj":0,"volume":4578800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TIF","price_unadj":121.99,"prior_close_unadj":114.53,"dividend_unadj":0,"distribution_unadj":0,"volume":8127022,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TJX","price_unadj":57.26,"prior_close_unadj":54.83,"dividend_unadj":0,"distribution_unadj":0,"volume":11738375,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TMO","price_unadj":354.2,"prior_close_unadj":348.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1712074,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TMUS","price_unadj":101.13,"prior_close_unadj":100.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3958309,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TPR","price_unadj":17.31,"prior_close_unadj":16.44,"dividend_unadj":0,"distribution_unadj":0,"volume":9222026,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TROW","price_unadj":128.28,"prior_close_unadj":126.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1559985,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TRV","price_unadj":124.36,"prior_close_unadj":118,"dividend_unadj":0,"distribution_unadj":0,"volume":3129600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TSCO","price_unadj":122.13,"prior_close_unadj":122.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1556100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TSN","price_unadj":64.92,"prior_close_unadj":64.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6777200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TT","price_unadj":102.01,"prior_close_unadj":95.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2187800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TTWO","price_unadj":128.91,"prior_close_unadj":127.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3317977,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TWTR","price_unadj":34.87,"prior_close_unadj":33.72,"dividend_unadj":0,"distribution_unadj":0,"volume":23193066,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TXN","price_unadj":131.44,"prior_close_unadj":128.58,"dividend_unadj":0,"distribution_unadj":0,"volume":7788500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TXT","price_unadj":39.12,"prior_close_unadj":36.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2882800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"TYL","price_unadj":358.43,"prior_close_unadj":371.58,"dividend_unadj":0,"distribution_unadj":0,"volume":521028,"adjustment_ratio":1}
{"date":"2020-06-05","id":"UA","price_unadj":9.84,"prior_close_unadj":9.3,"dividend_unadj":0,"distribution_unadj":0,"volume":10846118,"adjustment_ratio":1}
{"date":"2020-06-05","id":"UAA","price_unadj":11.1,"prior_close_unadj":10.41,"dividend_unadj":0,"distribution_unadj":0,"volume":13741669,"adjustment_ratio":1}
{"date":"2020-06-05","id":"UAL","price_unadj":42.405,"prior_close_unadj":39.1,"dividend_unadj":0,"distribution_unadj":0,"volume":135585062,"adjustment_ratio":1}
{"date":"2020-06-05","id":"UDR","price_unadj":41.7,"prior_close_unadj":38.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2512700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"UHS","price_unadj":109.16,"prior_close_unadj":102.91,"dividend_unadj":0,"distribution_unadj":0,"volume":924257,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ULTA","price_unadj":252.08,"prior_close_unadj":247.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1188951,"adjustment_ratio":1}
{"date":"2020-06-05","id":"UNH","price_unadj":311.85,"prior_close_unadj":298.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5554300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"UNP","price_unadj":184.83,"prior_close_unadj":176.43,"dividend_unadj":0,"distribution_unadj":0,"volume":5608600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"UPS","price_unadj":106.65,"prior_close_unadj":103.2,"dividend_unadj":0,"distribution_unadj":0,"volume":5026800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"URI","price_unadj":161.36,"prior_close_unadj":151.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3124081,"adjustment_ratio":1}
{"date":"2020-06-05","id":"USB","price_unadj":42.37,"prior_close_unadj":40.07,"dividend_unadj":0,"distribution_unadj":0,"volume":12586300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"V","price_unadj":199.61,"prior_close_unadj":193.64,"dividend_unadj":0,"distribution_unadj":0,"volume":8561200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"VAR","price_unadj":132.37,"prior_close_unadj":127.1,"dividend_unadj":0,"distribution_unadj":0,"volume":545138,"adjustment_ratio":1}
{"date":"2020-06-05","id":"VFC","price_unadj":68.31,"prior_close_unadj":64.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3576700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"VIAC","price_unadj":24.82,"prior_close_unadj":24.12,"dividend_unadj":0,"distribution_unadj":0,"volume":17165188,"adjustment_ratio":1}
{"date":"2020-06-05","id":"VLO","price_unadj":74.64,"prior_close_unadj":70.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5700500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"VMC","price_unadj":124.13,"prior_close_unadj":120.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1135100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"VNO","price_unadj":43.76,"prior_close_unadj":41.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6423300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"VRSK","price_unadj":166.13,"prior_close_unadj":164.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1773536,"adjustment_ratio":1}
{"date":"2020-06-05","id":"VRSN","price_unadj":211.28,"prior_close_unadj":210.23,"dividend_unadj":0,"distribution_unadj":0,"volume":723232,"adjustment_ratio":1}
{"date":"2020-06-05","id":"VRTX","price_unadj":265.69,"prior_close_unadj":272.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2753400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"VTR","price_unadj":43.27,"prior_close_unadj":41.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6503500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"VZ","price_unadj":57.74,"prior_close_unadj":57.22,"dividend_unadj":0,"distribution_unadj":0,"volume":17102300,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WAB","price_unadj":70.68,"prior_close_unadj":67.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1966500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WAT","price_unadj":208.93,"prior_close_unadj":202.39,"dividend_unadj":0,"distribution_unadj":0,"volume":505450,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WBA","price_unadj":45.35,"prior_close_unadj":44.2,"dividend_unadj":0,"distribution_unadj":0,"volume":8052000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WDC","price_unadj":48.46,"prior_close_unadj":45.98,"dividend_unadj":0,"distribution_unadj":0,"volume":7708150,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WEC","price_unadj":92.85,"prior_close_unadj":92.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1704700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WELL","price_unadj":61.6,"prior_close_unadj":58.71,"dividend_unadj":0,"distribution_unadj":0,"volume":6457100,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WFC","price_unadj":31.67,"prior_close_unadj":30.22,"dividend_unadj":0,"distribution_unadj":0,"volume":107651200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WHR","price_unadj":136.85,"prior_close_unadj":134.89,"dividend_unadj":0,"distribution_unadj":0,"volume":983000,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WLTW","price_unadj":206.81,"prior_close_unadj":204.05,"dividend_unadj":0,"distribution_unadj":0,"volume":604500,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WM","price_unadj":112.2,"prior_close_unadj":107.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2931700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WMB","price_unadj":21.14,"prior_close_unadj":20.71,"dividend_unadj":0,"distribution_unadj":0,"volume":10104700,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WMT","price_unadj":121.56,"prior_close_unadj":122.11,"dividend_unadj":0,"distribution_unadj":0,"volume":13112400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WRB","price_unadj":63.86,"prior_close_unadj":61.42,"dividend_unadj":0,"distribution_unadj":0,"volume":934789,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WRK","price_unadj":32.05,"prior_close_unadj":30.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3727200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WST","price_unadj":205.73,"prior_close_unadj":205.39,"dividend_unadj":0,"distribution_unadj":0,"volume":546600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WU","price_unadj":24.55,"prior_close_unadj":23.5,"dividend_unadj":0,"distribution_unadj":0,"volume":7807091,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WY","price_unadj":23.42,"prior_close_unadj":22.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5856400,"adjustment_ratio":1}
{"date":"2020-06-05","id":"WYNN","price_unadj":101.61,"prior_close_unadj":95.38,"dividend_unadj":0,"distribution_unadj":0,"volume":10986047,"adjustment_ratio":1}
{"date":"2020-06-05","id":"XEL","price_unadj":65.26,"prior_close_unadj":65.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2893745,"adjustment_ratio":1}
{"date":"2020-06-05","id":"XLNX","price_unadj":96.2,"prior_close_unadj":95.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3193200,"adjustment_ratio":1}
{"date":"2020-06-05","id":"XOM","price_unadj":53.08,"prior_close_unadj":49.1,"dividend_unadj":0,"distribution_unadj":0,"volume":41328900,"adjustment_ratio":1}
{"date":"2020-06-05","id":"XRAY","price_unadj":50.18,"prior_close_unadj":48.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2303763,"adjustment_ratio":1}
{"date":"2020-06-05","id":"XRX","price_unadj":18.46,"prior_close_unadj":17.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5480800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"XYL","price_unadj":72.75,"prior_close_unadj":70.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1188600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"YUM","price_unadj":96.52,"prior_close_unadj":94.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3722800,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ZBH","price_unadj":137.4,"prior_close_unadj":129.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1879922,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ZBRA","price_unadj":277.55,"prior_close_unadj":261.17,"dividend_unadj":0,"distribution_unadj":0,"volume":438179,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ZION","price_unadj":38.61,"prior_close_unadj":37.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3206600,"adjustment_ratio":1}
{"date":"2020-06-05","id":"ZTS","price_unadj":141.01,"prior_close_unadj":140.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1947800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"A","price_unadj":90.29,"prior_close_unadj":90.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1804700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AAL","price_unadj":20.31,"prior_close_unadj":18.59,"dividend_unadj":0,"distribution_unadj":0,"volume":175418927,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AAP","price_unadj":146.35,"prior_close_unadj":146.1,"dividend_unadj":0,"distribution_unadj":0,"volume":920410,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AAPL","price_unadj":333.46,"prior_close_unadj":331.5,"dividend_unadj":0,"distribution_unadj":0,"volume":23913634,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ABBV","price_unadj":94.59,"prior_close_unadj":93.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6618200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ABC","price_unadj":102.3,"prior_close_unadj":98.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1357100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ABMD","price_unadj":253.3,"prior_close_unadj":249.81,"dividend_unadj":0,"distribution_unadj":0,"volume":734159,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ABT","price_unadj":92.56,"prior_close_unadj":89.86,"dividend_unadj":0,"distribution_unadj":0,"volume":5425800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ACN","price_unadj":211.28,"prior_close_unadj":208.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1626900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ADBE","price_unadj":397.78,"prior_close_unadj":392.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2592963,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ADI","price_unadj":123.71,"prior_close_unadj":124.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1809800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ADM","price_unadj":42.89,"prior_close_unadj":42.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4290500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ADP","price_unadj":161.15,"prior_close_unadj":160.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2270400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ADSK","price_unadj":233.51,"prior_close_unadj":233.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2273377,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AEE","price_unadj":77.22,"prior_close_unadj":75.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1245700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AEP","price_unadj":87.91,"prior_close_unadj":85.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2179500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AES","price_unadj":14.97,"prior_close_unadj":14.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5488500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AFL","price_unadj":42.1,"prior_close_unadj":40.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4033600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AIG","price_unadj":39.44,"prior_close_unadj":36.36,"dividend_unadj":0,"distribution_unadj":0,"volume":10595669,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AIV","price_unadj":43.82,"prior_close_unadj":42.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1428700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AIZ","price_unadj":117.41,"prior_close_unadj":114.88,"dividend_unadj":0,"distribution_unadj":0,"volume":491100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AKAM","price_unadj":103.38,"prior_close_unadj":99,"dividend_unadj":0,"distribution_unadj":0,"volume":1686290,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ALB","price_unadj":86.74,"prior_close_unadj":84.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1304112,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ALGN","price_unadj":289.75,"prior_close_unadj":288.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1205842,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ALK","price_unadj":50.24,"prior_close_unadj":42.72,"dividend_unadj":0,"distribution_unadj":0,"volume":13182311,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ALL","price_unadj":106.99,"prior_close_unadj":105.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2240200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ALLE","price_unadj":115.54,"prior_close_unadj":115.35,"dividend_unadj":0,"distribution_unadj":0,"volume":707917,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ALXN","price_unadj":119.74,"prior_close_unadj":115.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2686216,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AMAT","price_unadj":59.9,"prior_close_unadj":60.19,"dividend_unadj":0,"distribution_unadj":0,"volume":5528700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AMCR","price_unadj":10.5,"prior_close_unadj":10.88,"dividend_unadj":0,"distribution_unadj":0,"volume":11382600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AMD","price_unadj":52.97,"prior_close_unadj":53.1,"dividend_unadj":0,"distribution_unadj":0,"volume":39681749,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AME","price_unadj":95.95,"prior_close_unadj":96.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1351900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AMGN","price_unadj":225.75,"prior_close_unadj":225.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2270500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AMP","price_unadj":162.7,"prior_close_unadj":155.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1129200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AMT","price_unadj":266.88,"prior_close_unadj":264.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2095606,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AMZN","price_unadj":2524.06,"prior_close_unadj":2483,"dividend_unadj":0,"distribution_unadj":0,"volume":3970654,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ANET","price_unadj":231.79,"prior_close_unadj":235.17,"dividend_unadj":0,"distribution_unadj":0,"volume":430760,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ANSS","price_unadj":290.75,"prior_close_unadj":289.1,"dividend_unadj":0,"distribution_unadj":0,"volume":411982,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ANTM","price_unadj":300.59,"prior_close_unadj":287.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1829800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AON","price_unadj":198.01,"prior_close_unadj":200.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1525000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AOS","price_unadj":50.88,"prior_close_unadj":52,"dividend_unadj":0,"distribution_unadj":0,"volume":1618600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"APA","price_unadj":17.73,"prior_close_unadj":16.07,"dividend_unadj":0,"distribution_unadj":0,"volume":29473778,"adjustment_ratio":1}
{"date":"2020-06-08","id":"APD","price_unadj":249.58,"prior_close_unadj":248.58,"dividend_unadj":0,"distribution_unadj":0,"volume":889400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"APH","price_unadj":104.08,"prior_close_unadj":107,"dividend_unadj":0,"distribution_unadj":0,"volume":2659945,"adjustment_ratio":1}
{"date":"2020-06-08","id":"APTV","price_unadj":87.5,"prior_close_unadj":85.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3609495,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ARE","price_unadj":160.08,"prior_close_unadj":158.59,"dividend_unadj":0,"distribution_unadj":0,"volume":910300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ATO","price_unadj":106.03,"prior_close_unadj":104.53,"dividend_unadj":0,"distribution_unadj":0,"volume":838200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ATVI","price_unadj":70.73,"prior_close_unadj":69.43,"dividend_unadj":0,"distribution_unadj":0,"volume":6941441,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AVB","price_unadj":178.07,"prior_close_unadj":172.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1378800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AVGO","price_unadj":317.52,"prior_close_unadj":317.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2391610,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AVY","price_unadj":124.61,"prior_close_unadj":123.32,"dividend_unadj":0,"distribution_unadj":0,"volume":441200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AWK","price_unadj":132.5,"prior_close_unadj":131.56,"dividend_unadj":0,"distribution_unadj":0,"volume":753300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AXP","price_unadj":113.67,"prior_close_unadj":109.73,"dividend_unadj":0,"distribution_unadj":0,"volume":6791200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"AZO","price_unadj":1143.8,"prior_close_unadj":1153.93,"dividend_unadj":0,"distribution_unadj":0,"volume":182924,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BA","price_unadj":230.5,"prior_close_unadj":205.43,"dividend_unadj":0,"distribution_unadj":0,"volume":80282907,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BAC","price_unadj":28.54,"prior_close_unadj":28.11,"dividend_unadj":0,"distribution_unadj":0,"volume":79598500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BAX","price_unadj":88.78,"prior_close_unadj":89.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4814000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BBY","price_unadj":83.68,"prior_close_unadj":82.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1943619,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BDX","price_unadj":247.24,"prior_close_unadj":242.01,"dividend_unadj":0.79,"distribution_unadj":0,"volume":3554300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BEN","price_unadj":24.23,"prior_close_unadj":22.7,"dividend_unadj":0,"distribution_unadj":0,"volume":6483600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BIIB","price_unadj":301.26,"prior_close_unadj":306.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1491208,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BIO","price_unadj":456.54,"prior_close_unadj":452.52,"dividend_unadj":0,"distribution_unadj":0,"volume":262048,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BK","price_unadj":42.29,"prior_close_unadj":42.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5487965,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BKNG","price_unadj":1840.91,"prior_close_unadj":1812.64,"dividend_unadj":0,"distribution_unadj":0,"volume":672069,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BKR","price_unadj":19.06,"prior_close_unadj":17.75,"dividend_unadj":0,"distribution_unadj":0,"volume":9745200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BLK","price_unadj":557.33,"prior_close_unadj":556.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1133400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BLL","price_unadj":74.08,"prior_close_unadj":73.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2297200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BMY","price_unadj":61.43,"prior_close_unadj":61.33,"dividend_unadj":0,"distribution_unadj":0,"volume":12548100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BR","price_unadj":127.49,"prior_close_unadj":126.67,"dividend_unadj":0,"distribution_unadj":0,"volume":513953,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BSX","price_unadj":39.11,"prior_close_unadj":38.83,"dividend_unadj":0,"distribution_unadj":0,"volume":8499315,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BWA","price_unadj":37.52,"prior_close_unadj":37.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2944600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"BXP","price_unadj":107.16,"prior_close_unadj":102.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1945500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"C","price_unadj":61.24,"prior_close_unadj":58.86,"dividend_unadj":0,"distribution_unadj":0,"volume":32587100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CAG","price_unadj":33.93,"prior_close_unadj":33.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3547000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CAH","price_unadj":59.31,"prior_close_unadj":57.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2562200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CAT","price_unadj":137.72,"prior_close_unadj":135.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4137900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CB","price_unadj":140.7,"prior_close_unadj":140.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3646642,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CBOE","price_unadj":103.43,"prior_close_unadj":97.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1170900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CBRE","price_unadj":55.49,"prior_close_unadj":54.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2342641,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CCI","price_unadj":172.83,"prior_close_unadj":168.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1958334,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CCL","price_unadj":24.91,"prior_close_unadj":21.51,"dividend_unadj":0,"distribution_unadj":0,"volume":106323853,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CDNS","price_unadj":92.13,"prior_close_unadj":91.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2128905,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CDW","price_unadj":128.29,"prior_close_unadj":125.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1658300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CE","price_unadj":98.73,"prior_close_unadj":97.72,"dividend_unadj":0,"distribution_unadj":0,"volume":750707,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CERN","price_unadj":73.85,"prior_close_unadj":73.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1359316,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CF","price_unadj":32.98,"prior_close_unadj":32.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2610200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CFG","price_unadj":30.41,"prior_close_unadj":29.25,"dividend_unadj":0,"distribution_unadj":0,"volume":10600500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CHD","price_unadj":74.75,"prior_close_unadj":73.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1219800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CHRW","price_unadj":85.1,"prior_close_unadj":83.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1418700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CHTR","price_unadj":540.36,"prior_close_unadj":530.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1225252,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CI","price_unadj":215.84,"prior_close_unadj":209.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2092824,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CINF","price_unadj":71.43,"prior_close_unadj":68.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1461203,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CL","price_unadj":73.51,"prior_close_unadj":72.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5033300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CLX","price_unadj":198.76,"prior_close_unadj":197.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1745800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CMA","price_unadj":46.77,"prior_close_unadj":45.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3163147,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CMCSA","price_unadj":43.12,"prior_close_unadj":42.09,"dividend_unadj":0,"distribution_unadj":0,"volume":17211969,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CME","price_unadj":191.75,"prior_close_unadj":192.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2022500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CMG","price_unadj":1049.23,"prior_close_unadj":1053.46,"dividend_unadj":0,"distribution_unadj":0,"volume":315397,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CMI","price_unadj":183.9,"prior_close_unadj":180.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1353600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CMS","price_unadj":60.98,"prior_close_unadj":59.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1536700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CNC","price_unadj":67.18,"prior_close_unadj":65.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4713555,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CNP","price_unadj":19.09,"prior_close_unadj":18.25,"dividend_unadj":0,"distribution_unadj":0,"volume":16830700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"COF","price_unadj":80,"prior_close_unadj":79.02,"dividend_unadj":0,"distribution_unadj":0,"volume":7022200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"COG","price_unadj":22.37,"prior_close_unadj":20.42,"dividend_unadj":0,"distribution_unadj":0,"volume":7983000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"COO","price_unadj":320.3,"prior_close_unadj":318.54,"dividend_unadj":0,"distribution_unadj":0,"volume":445177,"adjustment_ratio":1}
{"date":"2020-06-08","id":"COP","price_unadj":50.31,"prior_close_unadj":48.59,"dividend_unadj":0,"distribution_unadj":0,"volume":10237500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"COST","price_unadj":307.19,"prior_close_unadj":312.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3764500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CPB","price_unadj":49.89,"prior_close_unadj":48.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3154300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CPRT","price_unadj":90.24,"prior_close_unadj":91.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2322230,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CRM","price_unadj":176.55,"prior_close_unadj":173.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4591063,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CSCO","price_unadj":48.13,"prior_close_unadj":47.83,"dividend_unadj":0,"distribution_unadj":0,"volume":17820919,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CSX","price_unadj":74.33,"prior_close_unadj":75.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4632000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CTAS","price_unadj":291.51,"prior_close_unadj":286.5,"dividend_unadj":0,"distribution_unadj":0,"volume":755460,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CTSH","price_unadj":58.58,"prior_close_unadj":57.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2706200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CTVA","price_unadj":30.01,"prior_close_unadj":30.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4850400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CTXS","price_unadj":139.89,"prior_close_unadj":139.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1765300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CVS","price_unadj":70.62,"prior_close_unadj":68.35,"dividend_unadj":0,"distribution_unadj":0,"volume":8552703,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CVX","price_unadj":103.24,"prior_close_unadj":100.81,"dividend_unadj":0,"distribution_unadj":0,"volume":11090700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"CXO","price_unadj":72.33,"prior_close_unadj":70.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2396000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"D","price_unadj":86.4,"prior_close_unadj":84.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3138600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DAL","price_unadj":36.97,"prior_close_unadj":34.16,"dividend_unadj":0,"distribution_unadj":0,"volume":81680608,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DD","price_unadj":57.04,"prior_close_unadj":56.14,"dividend_unadj":0,"distribution_unadj":0,"volume":7314600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DE","price_unadj":168.81,"prior_close_unadj":166.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1373000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DFS","price_unadj":61.29,"prior_close_unadj":60.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6063000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DG","price_unadj":186,"prior_close_unadj":185.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2986797,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DGX","price_unadj":116.8,"prior_close_unadj":117.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1529600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DHI","price_unadj":55.12,"prior_close_unadj":56.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3834100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DHR","price_unadj":171.51,"prior_close_unadj":173.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2819035,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DIS","price_unadj":127.28,"prior_close_unadj":124.82,"dividend_unadj":0,"distribution_unadj":0,"volume":13844911,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DISCA","price_unadj":26.15,"prior_close_unadj":24.78,"dividend_unadj":0,"distribution_unadj":0,"volume":8251355,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DISCK","price_unadj":23.42,"prior_close_unadj":22.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3233993,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DISH","price_unadj":37.32,"prior_close_unadj":35.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3436231,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DLR","price_unadj":141.6,"prior_close_unadj":141.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1918867,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DLTR","price_unadj":93.73,"prior_close_unadj":92.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3192689,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DOV","price_unadj":108.97,"prior_close_unadj":107.6,"dividend_unadj":0,"distribution_unadj":0,"volume":825000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DOW","price_unadj":45.9,"prior_close_unadj":43.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5727300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DPZ","price_unadj":375.82,"prior_close_unadj":376.41,"dividend_unadj":0,"distribution_unadj":0,"volume":640823,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DRE","price_unadj":37.21,"prior_close_unadj":36.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2854200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DRI","price_unadj":84.74,"prior_close_unadj":85.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3903109,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DTE","price_unadj":117.41,"prior_close_unadj":114.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1219822,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DUK","price_unadj":91.91,"prior_close_unadj":89.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2771000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DVA","price_unadj":87,"prior_close_unadj":88.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2208392,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DVN","price_unadj":15.76,"prior_close_unadj":14.6,"dividend_unadj":0,"distribution_unadj":0,"volume":13064200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DXC","price_unadj":19.56,"prior_close_unadj":18,"dividend_unadj":0,"distribution_unadj":0,"volume":4499057,"adjustment_ratio":1}
{"date":"2020-06-08","id":"DXCM","price_unadj":368.62,"prior_close_unadj":364.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1329589,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EA","price_unadj":119.51,"prior_close_unadj":118.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3500128,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EBAY","price_unadj":48.72,"prior_close_unadj":48.82,"dividend_unadj":0,"distribution_unadj":0,"volume":12182400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ECL","price_unadj":230.11,"prior_close_unadj":229.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5620476,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ED","price_unadj":77.71,"prior_close_unadj":75.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1914900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EFX","price_unadj":179.45,"prior_close_unadj":177.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1074100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EIX","price_unadj":64.76,"prior_close_unadj":60.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4205000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EL","price_unadj":204.84,"prior_close_unadj":205.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1211900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EMN","price_unadj":77.34,"prior_close_unadj":76.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1173985,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EMR","price_unadj":69.33,"prior_close_unadj":67.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3853700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EOG","price_unadj":62.11,"prior_close_unadj":59.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6074200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EQIX","price_unadj":676.24,"prior_close_unadj":673.5,"dividend_unadj":0,"distribution_unadj":0,"volume":563500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EQR","price_unadj":68.17,"prior_close_unadj":66.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3252413,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ES","price_unadj":87.76,"prior_close_unadj":86.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1456154,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ESS","price_unadj":276.2,"prior_close_unadj":262.52,"dividend_unadj":0,"distribution_unadj":0,"volume":698700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ETFC","price_unadj":51.73,"prior_close_unadj":51.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1917500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ETN","price_unadj":95.67,"prior_close_unadj":95.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2574200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ETR","price_unadj":105.89,"prior_close_unadj":103.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1133000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EVRG","price_unadj":65.1,"prior_close_unadj":63.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2010900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EW","price_unadj":76.95,"prior_close_unadj":74.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3992226,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EXC","price_unadj":41.86,"prior_close_unadj":40.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5281900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EXPD","price_unadj":77.92,"prior_close_unadj":77.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1068977,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EXPE","price_unadj":93.99,"prior_close_unadj":93.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4695179,"adjustment_ratio":1}
{"date":"2020-06-08","id":"EXR","price_unadj":104.56,"prior_close_unadj":103.34,"dividend_unadj":0,"distribution_unadj":0,"volume":905318,"adjustment_ratio":1}
{"date":"2020-06-08","id":"F","price_unadj":7.53,"prior_close_unadj":7.34,"dividend_unadj":0,"distribution_unadj":0,"volume":112858207,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FANG","price_unadj":59.82,"prior_close_unadj":52.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4506800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FAST","price_unadj":42.88,"prior_close_unadj":42.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4388100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FB","price_unadj":231.4,"prior_close_unadj":230.77,"dividend_unadj":0,"distribution_unadj":0,"volume":15466499,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FBHS","price_unadj":64.76,"prior_close_unadj":65.28,"dividend_unadj":0,"distribution_unadj":0,"volume":885000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FCX","price_unadj":11.25,"prior_close_unadj":10.86,"dividend_unadj":0,"distribution_unadj":0,"volume":21746116,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FDX","price_unadj":149.38,"prior_close_unadj":142.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2709900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FE","price_unadj":43.98,"prior_close_unadj":43.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3009000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FFIV","price_unadj":146.28,"prior_close_unadj":145.14,"dividend_unadj":0,"distribution_unadj":0,"volume":536715,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FIS","price_unadj":142.57,"prior_close_unadj":143.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3135100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FISV","price_unadj":106.88,"prior_close_unadj":109.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5069046,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FITB","price_unadj":24.77,"prior_close_unadj":23.49,"dividend_unadj":0,"distribution_unadj":0,"volume":12237000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FLIR","price_unadj":46.59,"prior_close_unadj":46.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2272700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FLS","price_unadj":33.63,"prior_close_unadj":31.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2258555,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FLT","price_unadj":277.12,"prior_close_unadj":282.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1386712,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FMC","price_unadj":104.59,"prior_close_unadj":103.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1012800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FOX","price_unadj":31.68,"prior_close_unadj":30.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2308800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FOXA","price_unadj":32.48,"prior_close_unadj":30.85,"dividend_unadj":0,"distribution_unadj":0,"volume":5503500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FRT","price_unadj":102.54,"prior_close_unadj":99.96,"dividend_unadj":0,"distribution_unadj":0,"volume":993080,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FTI","price_unadj":10.12,"prior_close_unadj":9.59,"dividend_unadj":0,"distribution_unadj":0,"volume":7925540,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FTNT","price_unadj":137.51,"prior_close_unadj":140.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1488908,"adjustment_ratio":1}
{"date":"2020-06-08","id":"FTV","price_unadj":70.38,"prior_close_unadj":70.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3699900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GD","price_unadj":167.78,"prior_close_unadj":162.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1770800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GE","price_unadj":8.46,"prior_close_unadj":7.88,"dividend_unadj":0,"distribution_unadj":0,"volume":158211858,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GILD","price_unadj":76.97,"prior_close_unadj":76.75,"dividend_unadj":0,"distribution_unadj":0,"volume":17973366,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GIS","price_unadj":62.14,"prior_close_unadj":61,"dividend_unadj":0,"distribution_unadj":0,"volume":4558400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GL","price_unadj":87.24,"prior_close_unadj":85.92,"dividend_unadj":0,"distribution_unadj":0,"volume":649800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GLW","price_unadj":27.27,"prior_close_unadj":26.68,"dividend_unadj":0,"distribution_unadj":0,"volume":7535000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GM","price_unadj":30.68,"prior_close_unadj":30.61,"dividend_unadj":0,"distribution_unadj":0,"volume":15224540,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GOOG","price_unadj":1446.61,"prior_close_unadj":1438.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1404178,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GPC","price_unadj":93.52,"prior_close_unadj":92.28,"dividend_unadj":0,"distribution_unadj":0,"volume":913600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GPN","price_unadj":189.78,"prior_close_unadj":189.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1230600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GPS","price_unadj":13.65,"prior_close_unadj":12.31,"dividend_unadj":0,"distribution_unadj":0,"volume":19747514,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GRMN","price_unadj":99.3,"prior_close_unadj":96.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1100296,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GS","price_unadj":220.81,"prior_close_unadj":217.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3260300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"GWW","price_unadj":328.38,"prior_close_unadj":322.83,"dividend_unadj":0,"distribution_unadj":0,"volume":347200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HAL","price_unadj":16.4,"prior_close_unadj":14.52,"dividend_unadj":0,"distribution_unadj":0,"volume":36372000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HAS","price_unadj":83.92,"prior_close_unadj":80.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1153000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HBAN","price_unadj":11.35,"prior_close_unadj":10.99,"dividend_unadj":0,"distribution_unadj":0,"volume":10438742,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HBI","price_unadj":13.21,"prior_close_unadj":12.92,"dividend_unadj":0,"distribution_unadj":0,"volume":6992200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HCA","price_unadj":118.04,"prior_close_unadj":115.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1838991,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HD","price_unadj":256.77,"prior_close_unadj":254.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3811900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HES","price_unadj":59.98,"prior_close_unadj":57.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4409690,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HFC","price_unadj":37.32,"prior_close_unadj":36.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2538400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HIG","price_unadj":46.64,"prior_close_unadj":46.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3751600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HII","price_unadj":206.02,"prior_close_unadj":202.57,"dividend_unadj":0,"distribution_unadj":0,"volume":326000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HLT","price_unadj":89.7,"prior_close_unadj":87.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4554112,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HOLX","price_unadj":53.11,"prior_close_unadj":52.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1431030,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HON","price_unadj":162.92,"prior_close_unadj":161.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3573400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HPE","price_unadj":11.59,"prior_close_unadj":11.11,"dividend_unadj":0,"distribution_unadj":0,"volume":17123900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HPQ","price_unadj":18.17,"prior_close_unadj":17.41,"dividend_unadj":0,"distribution_unadj":0,"volume":18930900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HRL","price_unadj":48.11,"prior_close_unadj":48,"dividend_unadj":0,"distribution_unadj":0,"volume":2191100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HSIC","price_unadj":66.96,"prior_close_unadj":65.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1756442,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HST","price_unadj":14.82,"prior_close_unadj":14.01,"dividend_unadj":0,"distribution_unadj":0,"volume":13986887,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HSY","price_unadj":135.67,"prior_close_unadj":135.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1987700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HUM","price_unadj":398.1,"prior_close_unadj":389.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1262900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"HWM","price_unadj":17.73,"prior_close_unadj":17.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5243799,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IBM","price_unadj":135.75,"prior_close_unadj":132.06,"dividend_unadj":0,"distribution_unadj":0,"volume":5370500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ICE","price_unadj":97.48,"prior_close_unadj":97.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5449441,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IDXX","price_unadj":309.67,"prior_close_unadj":311.71,"dividend_unadj":0,"distribution_unadj":0,"volume":594176,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IEX","price_unadj":166.86,"prior_close_unadj":167.29,"dividend_unadj":0,"distribution_unadj":0,"volume":545800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IFF","price_unadj":135.57,"prior_close_unadj":137.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1031421,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ILMN","price_unadj":358.81,"prior_close_unadj":354.11,"dividend_unadj":0,"distribution_unadj":0,"volume":830923,"adjustment_ratio":1}
{"date":"2020-06-08","id":"INCY","price_unadj":94.58,"prior_close_unadj":93.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1387509,"adjustment_ratio":1}
{"date":"2020-06-08","id":"INFO","price_unadj":74.53,"prior_close_unadj":73.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2452200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"INTC","price_unadj":63.67,"prior_close_unadj":64.34,"dividend_unadj":0,"distribution_unadj":0,"volume":21546200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"INTU","price_unadj":293.05,"prior_close_unadj":288.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1067200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IP","price_unadj":39.69,"prior_close_unadj":39.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2639900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IPG","price_unadj":20.23,"prior_close_unadj":19.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5442900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IPGP","price_unadj":167.03,"prior_close_unadj":169.47,"dividend_unadj":0,"distribution_unadj":0,"volume":563192,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IQV","price_unadj":150,"prior_close_unadj":149.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1376130,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IR","price_unadj":35.03,"prior_close_unadj":33.24,"dividend_unadj":0,"distribution_unadj":0,"volume":6190658,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IRM","price_unadj":30.56,"prior_close_unadj":29.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3162327,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ISRG","price_unadj":592.7,"prior_close_unadj":592.76,"dividend_unadj":0,"distribution_unadj":0,"volume":605575,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IT","price_unadj":137.69,"prior_close_unadj":135,"dividend_unadj":0,"distribution_unadj":0,"volume":627309,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ITW","price_unadj":180.23,"prior_close_unadj":182.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1144200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"IVZ","price_unadj":11.55,"prior_close_unadj":10.41,"dividend_unadj":0,"distribution_unadj":0,"volume":11391700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"J","price_unadj":89.51,"prior_close_unadj":89.06,"dividend_unadj":0,"distribution_unadj":0,"volume":884182,"adjustment_ratio":1}
{"date":"2020-06-08","id":"JBHT","price_unadj":122.01,"prior_close_unadj":120.74,"dividend_unadj":0,"distribution_unadj":0,"volume":614200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"JCI","price_unadj":36.81,"prior_close_unadj":36.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4902687,"adjustment_ratio":1}
{"date":"2020-06-08","id":"JKHY","price_unadj":176.29,"prior_close_unadj":179.87,"dividend_unadj":0,"distribution_unadj":0,"volume":672800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"JNJ","price_unadj":146.77,"prior_close_unadj":147.3,"dividend_unadj":0,"distribution_unadj":0,"volume":7555600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"JNPR","price_unadj":25.45,"prior_close_unadj":24.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2934100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"JPM","price_unadj":113.45,"prior_close_unadj":111.23,"dividend_unadj":0,"distribution_unadj":0,"volume":24849500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"K","price_unadj":67.17,"prior_close_unadj":65.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2734700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"KEY","price_unadj":15.21,"prior_close_unadj":14.56,"dividend_unadj":0,"distribution_unadj":0,"volume":14806500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"KEYS","price_unadj":102.87,"prior_close_unadj":106.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1754347,"adjustment_ratio":1}
{"date":"2020-06-08","id":"KHC","price_unadj":33.97,"prior_close_unadj":32.62,"dividend_unadj":0,"distribution_unadj":0,"volume":11939500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"KIM","price_unadj":15.69,"prior_close_unadj":15.22,"dividend_unadj":0,"distribution_unadj":0,"volume":7750000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"KLAC","price_unadj":191.87,"prior_close_unadj":192.48,"dividend_unadj":0,"distribution_unadj":0,"volume":816400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"KMB","price_unadj":138.92,"prior_close_unadj":139.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1959700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"KMI","price_unadj":17.97,"prior_close_unadj":16.72,"dividend_unadj":0,"distribution_unadj":0,"volume":21611600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"KMX","price_unadj":98.35,"prior_close_unadj":95.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1526834,"adjustment_ratio":1}
{"date":"2020-06-08","id":"KO","price_unadj":49.85,"prior_close_unadj":49.09,"dividend_unadj":0,"distribution_unadj":0,"volume":19889765,"adjustment_ratio":1}
{"date":"2020-06-08","id":"KR","price_unadj":33.01,"prior_close_unadj":32.48,"dividend_unadj":0,"distribution_unadj":0,"volume":9460400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"KSU","price_unadj":159.44,"prior_close_unadj":162.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1277300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"L","price_unadj":39.95,"prior_close_unadj":39.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1403000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LB","price_unadj":19.31,"prior_close_unadj":18.68,"dividend_unadj":0,"distribution_unadj":0,"volume":9461642,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LDOS","price_unadj":106.54,"prior_close_unadj":106.05,"dividend_unadj":0,"distribution_unadj":0,"volume":930551,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LEG","price_unadj":38.6,"prior_close_unadj":37.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1715263,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LEN","price_unadj":62.66,"prior_close_unadj":63.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2697700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LH","price_unadj":182.44,"prior_close_unadj":179.74,"dividend_unadj":0,"distribution_unadj":0,"volume":768408,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LHX","price_unadj":209.66,"prior_close_unadj":204.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1490100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LIN","price_unadj":216.43,"prior_close_unadj":221.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2970400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LKQ","price_unadj":29.65,"prior_close_unadj":30.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3846570,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LLY","price_unadj":149.21,"prior_close_unadj":149.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4076400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LMT","price_unadj":414.3,"prior_close_unadj":410.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1294600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LNC","price_unadj":50.04,"prior_close_unadj":47.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2287000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LNT","price_unadj":52.32,"prior_close_unadj":50.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1378500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LRCX","price_unadj":297.59,"prior_close_unadj":304.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1689387,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LUV","price_unadj":40.59,"prior_close_unadj":38.18,"dividend_unadj":0,"distribution_unadj":0,"volume":31237241,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LVS","price_unadj":55.64,"prior_close_unadj":52.97,"dividend_unadj":0,"distribution_unadj":0,"volume":7483755,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LW","price_unadj":74.58,"prior_close_unadj":71.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4498500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LYB","price_unadj":76.39,"prior_close_unadj":74.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3447100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"LYV","price_unadj":57.09,"prior_close_unadj":56.96,"dividend_unadj":0,"distribution_unadj":0,"volume":4606896,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MA","price_unadj":310.41,"prior_close_unadj":311.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3722600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MAA","price_unadj":126.53,"prior_close_unadj":124.44,"dividend_unadj":0,"distribution_unadj":0,"volume":801000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MAR","price_unadj":113.14,"prior_close_unadj":107.96,"dividend_unadj":0,"distribution_unadj":0,"volume":6056216,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MAS","price_unadj":48.31,"prior_close_unadj":48.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2921500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MCD","price_unadj":202.65,"prior_close_unadj":197.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4443900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MCHP","price_unadj":108.47,"prior_close_unadj":110,"dividend_unadj":0,"distribution_unadj":0,"volume":3454700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MCK","price_unadj":164.68,"prior_close_unadj":161.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1272200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MCO","price_unadj":281.81,"prior_close_unadj":279.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1089800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MDLZ","price_unadj":53.61,"prior_close_unadj":52.53,"dividend_unadj":0,"distribution_unadj":0,"volume":9139100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MDT","price_unadj":101.33,"prior_close_unadj":102.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6928846,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MET","price_unadj":43,"prior_close_unadj":40.74,"dividend_unadj":0,"distribution_unadj":0,"volume":7587700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MGM","price_unadj":23.76,"prior_close_unadj":21.72,"dividend_unadj":0,"distribution_unadj":0,"volume":38734600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MHK","price_unadj":115.69,"prior_close_unadj":108.65,"dividend_unadj":0,"distribution_unadj":0,"volume":801819,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MKC","price_unadj":172.77,"prior_close_unadj":170.83,"dividend_unadj":0,"distribution_unadj":0,"volume":685600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MKTX","price_unadj":488.37,"prior_close_unadj":493.9,"dividend_unadj":0,"distribution_unadj":0,"volume":266300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MLM","price_unadj":222.15,"prior_close_unadj":225.43,"dividend_unadj":0,"distribution_unadj":0,"volume":549000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MMC","price_unadj":111.41,"prior_close_unadj":111.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2450839,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MMM","price_unadj":166.87,"prior_close_unadj":167.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2987600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MNST","price_unadj":70.4,"prior_close_unadj":72.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2477515,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MO","price_unadj":42.83,"prior_close_unadj":41.91,"dividend_unadj":0,"distribution_unadj":0,"volume":10507001,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MOS","price_unadj":14.98,"prior_close_unadj":14.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4547400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MPC","price_unadj":42.21,"prior_close_unadj":41.56,"dividend_unadj":0,"distribution_unadj":0,"volume":14498100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MRK","price_unadj":82.9,"prior_close_unadj":82.26,"dividend_unadj":0,"distribution_unadj":0,"volume":9499159,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MRO","price_unadj":8.43,"prior_close_unadj":7.32,"dividend_unadj":0,"distribution_unadj":0,"volume":70510614,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MS","price_unadj":50.15,"prior_close_unadj":49.53,"dividend_unadj":0,"distribution_unadj":0,"volume":12150300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MSCI","price_unadj":331.09,"prior_close_unadj":330.88,"dividend_unadj":0,"distribution_unadj":0,"volume":741900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MSFT","price_unadj":188.36,"prior_close_unadj":187.2,"dividend_unadj":0,"distribution_unadj":0,"volume":33211590,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MSI","price_unadj":158.32,"prior_close_unadj":155.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1893407,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MTB","price_unadj":127.4,"prior_close_unadj":123.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1014700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MTD","price_unadj":848.66,"prior_close_unadj":859.54,"dividend_unadj":0,"distribution_unadj":0,"volume":120941,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MU","price_unadj":53.7,"prior_close_unadj":53.72,"dividend_unadj":0,"distribution_unadj":0,"volume":22850624,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MXIM","price_unadj":61.19,"prior_close_unadj":61.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2004800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"MYL","price_unadj":18.78,"prior_close_unadj":17.67,"dividend_unadj":0,"distribution_unadj":0,"volume":10387683,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NBL","price_unadj":12.71,"prior_close_unadj":11.26,"dividend_unadj":0,"distribution_unadj":0,"volume":15181500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NCLH","price_unadj":26.86,"prior_close_unadj":22.43,"dividend_unadj":0,"distribution_unadj":0,"volume":103839922,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NDAQ","price_unadj":121.3,"prior_close_unadj":119.9,"dividend_unadj":0,"distribution_unadj":0,"volume":959200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NEE","price_unadj":260.48,"prior_close_unadj":254.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2037300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NEM","price_unadj":55.54,"prior_close_unadj":54.76,"dividend_unadj":0,"distribution_unadj":0,"volume":9502300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NFLX","price_unadj":419.49,"prior_close_unadj":419.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5851453,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NI","price_unadj":25.61,"prior_close_unadj":25.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1945200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NKE","price_unadj":104.29,"prior_close_unadj":102.71,"dividend_unadj":0,"distribution_unadj":0,"volume":6165400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NLOK","price_unadj":21.97,"prior_close_unadj":21.05,"dividend_unadj":0,"distribution_unadj":0,"volume":7442900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NLSN","price_unadj":17.52,"prior_close_unadj":16.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5683900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NOC","price_unadj":348.79,"prior_close_unadj":342.1,"dividend_unadj":0,"distribution_unadj":0,"volume":661500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NOV","price_unadj":16.52,"prior_close_unadj":15.03,"dividend_unadj":0,"distribution_unadj":0,"volume":6380439,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NOW","price_unadj":386.64,"prior_close_unadj":390.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1512698,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NRG","price_unadj":38.16,"prior_close_unadj":36.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2784800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NSC","price_unadj":191.49,"prior_close_unadj":194.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1532200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NTAP","price_unadj":49.01,"prior_close_unadj":48.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2246700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NTRS","price_unadj":91.16,"prior_close_unadj":90.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1782000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NUE","price_unadj":45.49,"prior_close_unadj":45.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2599600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NVDA","price_unadj":352.2,"prior_close_unadj":356.8,"dividend_unadj":0,"distribution_unadj":0,"volume":9693400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NVR","price_unadj":3524.75,"prior_close_unadj":3491.07,"dividend_unadj":0,"distribution_unadj":0,"volume":24365,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NWL","price_unadj":17.42,"prior_close_unadj":16.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4910400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NWS","price_unadj":13.42,"prior_close_unadj":13.04,"dividend_unadj":0,"distribution_unadj":0,"volume":784948,"adjustment_ratio":1}
{"date":"2020-06-08","id":"NWSA","price_unadj":13.36,"prior_close_unadj":12.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2387354,"adjustment_ratio":1}
{"date":"2020-06-08","id":"O","price_unadj":64.17,"prior_close_unadj":62.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3247800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ODFL","price_unadj":166.87,"prior_close_unadj":169.63,"dividend_unadj":0,"distribution_unadj":0,"volume":775200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"OKE","price_unadj":48.04,"prior_close_unadj":45.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6238900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"OMC","price_unadj":63.9,"prior_close_unadj":60.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3272923,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ORCL","price_unadj":55.1,"prior_close_unadj":53.98,"dividend_unadj":0,"distribution_unadj":0,"volume":11515600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ORLY","price_unadj":419.73,"prior_close_unadj":422.7,"dividend_unadj":0,"distribution_unadj":0,"volume":500776,"adjustment_ratio":1}
{"date":"2020-06-08","id":"OXY","price_unadj":24.4,"prior_close_unadj":20.79,"dividend_unadj":0,"distribution_unadj":0,"volume":130986782,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PAYC","price_unadj":331.02,"prior_close_unadj":329.78,"dividend_unadj":0,"distribution_unadj":0,"volume":828232,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PAYX","price_unadj":80.32,"prior_close_unadj":80.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1848600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PBCT","price_unadj":13.79,"prior_close_unadj":13.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4891000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PCAR","price_unadj":78.83,"prior_close_unadj":77.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1780800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PEAK","price_unadj":29.82,"prior_close_unadj":29.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4089200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PEG","price_unadj":55.5,"prior_close_unadj":53.48,"dividend_unadj":0.49,"distribution_unadj":0,"volume":3050500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PEP","price_unadj":132.21,"prior_close_unadj":132.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5613000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PFE","price_unadj":36.59,"prior_close_unadj":35.99,"dividend_unadj":0,"distribution_unadj":0,"volume":28647200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PFG","price_unadj":48.72,"prior_close_unadj":47.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2680700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PG","price_unadj":119.05,"prior_close_unadj":118.33,"dividend_unadj":0,"distribution_unadj":0,"volume":6924600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PGR","price_unadj":81.51,"prior_close_unadj":81.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3052300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PH","price_unadj":202.14,"prior_close_unadj":195.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1302600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PHM","price_unadj":36.67,"prior_close_unadj":36.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3073568,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PKG","price_unadj":111.82,"prior_close_unadj":110.56,"dividend_unadj":0,"distribution_unadj":0,"volume":558800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PKI","price_unadj":105.31,"prior_close_unadj":104.4,"dividend_unadj":0,"distribution_unadj":0,"volume":861400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PLD","price_unadj":97.77,"prior_close_unadj":95.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3536661,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PM","price_unadj":77.7,"prior_close_unadj":75.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5141093,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PNC","price_unadj":131.13,"prior_close_unadj":128.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4019600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PNR","price_unadj":42.02,"prior_close_unadj":41.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1556564,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PNW","price_unadj":82.04,"prior_close_unadj":79.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1445700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PPG","price_unadj":113.4,"prior_close_unadj":113.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1522500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PPL","price_unadj":30.65,"prior_close_unadj":30.04,"dividend_unadj":0,"distribution_unadj":0,"volume":9485000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PRGO","price_unadj":57.73,"prior_close_unadj":55.61,"dividend_unadj":0,"distribution_unadj":0,"volume":944100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PRU","price_unadj":74.73,"prior_close_unadj":69.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5548500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PSA","price_unadj":206.68,"prior_close_unadj":206.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1160942,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PSX","price_unadj":89.73,"prior_close_unadj":87.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3355700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PVH","price_unadj":69.46,"prior_close_unadj":62.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2910627,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PWR","price_unadj":43.31,"prior_close_unadj":42.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1286200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PXD","price_unadj":116.78,"prior_close_unadj":110.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3166500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"PYPL","price_unadj":156.09,"prior_close_unadj":156,"dividend_unadj":0,"distribution_unadj":0,"volume":5494431,"adjustment_ratio":1}
{"date":"2020-06-08","id":"QCOM","price_unadj":91.37,"prior_close_unadj":88.55,"dividend_unadj":0,"distribution_unadj":0,"volume":9748300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"QRVO","price_unadj":117.56,"prior_close_unadj":115.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1381618,"adjustment_ratio":1}
{"date":"2020-06-08","id":"RCL","price_unadj":75.12,"prior_close_unadj":69.44,"dividend_unadj":0,"distribution_unadj":0,"volume":32525757,"adjustment_ratio":1}
{"date":"2020-06-08","id":"RE","price_unadj":231.07,"prior_close_unadj":226.15,"dividend_unadj":0,"distribution_unadj":0,"volume":342200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"REG","price_unadj":53.7,"prior_close_unadj":50.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1510300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"REGN","price_unadj":604.04,"prior_close_unadj":597,"dividend_unadj":0,"distribution_unadj":0,"volume":964882,"adjustment_ratio":1}
{"date":"2020-06-08","id":"RF","price_unadj":13.84,"prior_close_unadj":13.33,"dividend_unadj":0,"distribution_unadj":0,"volume":8903500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"RHI","price_unadj":59.92,"prior_close_unadj":57.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1730800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"RJF","price_unadj":81.04,"prior_close_unadj":81.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1613900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"RL","price_unadj":90.26,"prior_close_unadj":89.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1138440,"adjustment_ratio":1}
{"date":"2020-06-08","id":"RMD","price_unadj":162.83,"prior_close_unadj":160.84,"dividend_unadj":0,"distribution_unadj":0,"volume":674500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ROK","price_unadj":225.57,"prior_close_unadj":227.39,"dividend_unadj":0,"distribution_unadj":0,"volume":649600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ROL","price_unadj":44.57,"prior_close_unadj":43.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1253300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ROP","price_unadj":401.9,"prior_close_unadj":405.83,"dividend_unadj":0,"distribution_unadj":0,"volume":698000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ROST","price_unadj":102.76,"prior_close_unadj":102.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3617049,"adjustment_ratio":1}
{"date":"2020-06-08","id":"RSG","price_unadj":89.81,"prior_close_unadj":89.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1227900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"RTX","price_unadj":74.16,"prior_close_unadj":72.07,"dividend_unadj":0,"distribution_unadj":0,"volume":11945500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SBAC","price_unadj":294.64,"prior_close_unadj":297.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1122800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SBUX","price_unadj":83.56,"prior_close_unadj":82.14,"dividend_unadj":0,"distribution_unadj":0,"volume":10229600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SCHW","price_unadj":41.82,"prior_close_unadj":42.82,"dividend_unadj":0,"distribution_unadj":0,"volume":12200400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SEE","price_unadj":34.93,"prior_close_unadj":35.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1773600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SHW","price_unadj":575,"prior_close_unadj":585.29,"dividend_unadj":0,"distribution_unadj":0,"volume":697500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SIVB","price_unadj":236.04,"prior_close_unadj":235.2,"dividend_unadj":0,"distribution_unadj":0,"volume":620112,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SJM","price_unadj":111.16,"prior_close_unadj":107.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1142200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SLB","price_unadj":23.65,"prior_close_unadj":21.99,"dividend_unadj":0,"distribution_unadj":0,"volume":21082500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SLG","price_unadj":63.12,"prior_close_unadj":55.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3188100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SNA","price_unadj":156.06,"prior_close_unadj":152.2,"dividend_unadj":0,"distribution_unadj":0,"volume":498500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SNPS","price_unadj":186.82,"prior_close_unadj":182.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1060890,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SO","price_unadj":60.27,"prior_close_unadj":58.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5035800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SPG","price_unadj":95.5,"prior_close_unadj":88.6,"dividend_unadj":0,"distribution_unadj":0,"volume":15384700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SPGI","price_unadj":331.98,"prior_close_unadj":333.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1116800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SRE","price_unadj":134.79,"prior_close_unadj":133.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1355841,"adjustment_ratio":1}
{"date":"2020-06-08","id":"STE","price_unadj":165.43,"prior_close_unadj":163.91,"dividend_unadj":0,"distribution_unadj":0,"volume":550900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"STT","price_unadj":71.03,"prior_close_unadj":70.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2724600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"STX","price_unadj":55.63,"prior_close_unadj":54.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2929811,"adjustment_ratio":1}
{"date":"2020-06-08","id":"STZ","price_unadj":185.93,"prior_close_unadj":181.42,"dividend_unadj":0,"distribution_unadj":0,"volume":960100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SWK","price_unadj":148.23,"prior_close_unadj":146.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1997200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SWKS","price_unadj":134.74,"prior_close_unadj":136.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2715500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SYF","price_unadj":26.87,"prior_close_unadj":25.52,"dividend_unadj":0,"distribution_unadj":0,"volume":11088700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SYK","price_unadj":206,"prior_close_unadj":207.03,"dividend_unadj":0,"distribution_unadj":0,"volume":975700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"SYY","price_unadj":64.11,"prior_close_unadj":61.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6447400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"T","price_unadj":33.23,"prior_close_unadj":32.77,"dividend_unadj":0,"distribution_unadj":0,"volume":34261200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TAP","price_unadj":43.37,"prior_close_unadj":42.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2807162,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TDG","price_unadj":494.94,"prior_close_unadj":490.78,"dividend_unadj":0,"distribution_unadj":0,"volume":634787,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TDY","price_unadj":380.44,"prior_close_unadj":377,"dividend_unadj":0,"distribution_unadj":0,"volume":321500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TEL","price_unadj":91.65,"prior_close_unadj":91.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1977300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TFC","price_unadj":46.37,"prior_close_unadj":44.31,"dividend_unadj":0,"distribution_unadj":0,"volume":10430300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TFX","price_unadj":375.07,"prior_close_unadj":376.58,"dividend_unadj":0,"distribution_unadj":0,"volume":239800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TGT","price_unadj":122.37,"prior_close_unadj":121.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3578400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TIF","price_unadj":122.18,"prior_close_unadj":121.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2704157,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TJX","price_unadj":57.42,"prior_close_unadj":57.26,"dividend_unadj":0,"distribution_unadj":0,"volume":8698552,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TMO","price_unadj":349.88,"prior_close_unadj":354.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1314786,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TMUS","price_unadj":104.46,"prior_close_unadj":101.13,"dividend_unadj":0,"distribution_unadj":0,"volume":5043865,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TPR","price_unadj":17.98,"prior_close_unadj":17.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6207580,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TROW","price_unadj":130.77,"prior_close_unadj":128.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1089818,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TRV","price_unadj":128,"prior_close_unadj":124.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3168200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TSCO","price_unadj":122.24,"prior_close_unadj":122.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1417500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TSN","price_unadj":68.67,"prior_close_unadj":64.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5001900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TT","price_unadj":98.99,"prior_close_unadj":102.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2250800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TTWO","price_unadj":134.8,"prior_close_unadj":128.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2954775,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TWTR","price_unadj":36.64,"prior_close_unadj":34.87,"dividend_unadj":0,"distribution_unadj":0,"volume":20188399,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TXN","price_unadj":132.86,"prior_close_unadj":131.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5602500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TXT","price_unadj":40.55,"prior_close_unadj":39.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2392100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"TYL","price_unadj":358.17,"prior_close_unadj":358.43,"dividend_unadj":0,"distribution_unadj":0,"volume":281564,"adjustment_ratio":1}
{"date":"2020-06-08","id":"UA","price_unadj":10.22,"prior_close_unadj":9.84,"dividend_unadj":0,"distribution_unadj":0,"volume":9717420,"adjustment_ratio":1}
{"date":"2020-06-08","id":"UAA","price_unadj":11.51,"prior_close_unadj":11.1,"dividend_unadj":0,"distribution_unadj":0,"volume":10090528,"adjustment_ratio":1}
{"date":"2020-06-08","id":"UAL","price_unadj":48.69,"prior_close_unadj":42.405,"dividend_unadj":0,"distribution_unadj":0,"volume":89957309,"adjustment_ratio":1}
{"date":"2020-06-08","id":"UDR","price_unadj":42.77,"prior_close_unadj":41.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2248500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"UHS","price_unadj":111.21,"prior_close_unadj":109.16,"dividend_unadj":0,"distribution_unadj":0,"volume":791128,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ULTA","price_unadj":254.57,"prior_close_unadj":252.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1018272,"adjustment_ratio":1}
{"date":"2020-06-08","id":"UNH","price_unadj":309.48,"prior_close_unadj":311.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4635500,"adjustment_ratio":1}
{"date":"2020-06-08","id":"UNP","price_unadj":181.66,"prior_close_unadj":184.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3436600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"UPS","price_unadj":110.45,"prior_close_unadj":106.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4561100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"URI","price_unadj":158.28,"prior_close_unadj":161.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1930843,"adjustment_ratio":1}
{"date":"2020-06-08","id":"USB","price_unadj":43.51,"prior_close_unadj":42.37,"dividend_unadj":0,"distribution_unadj":0,"volume":10445100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"V","price_unadj":199.6,"prior_close_unadj":199.61,"dividend_unadj":0,"distribution_unadj":0,"volume":7628100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"VAR","price_unadj":134.2,"prior_close_unadj":132.37,"dividend_unadj":0,"distribution_unadj":0,"volume":697212,"adjustment_ratio":1}
{"date":"2020-06-08","id":"VFC","price_unadj":68.07,"prior_close_unadj":68.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3609700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"VIAC","price_unadj":28.51,"prior_close_unadj":24.82,"dividend_unadj":0,"distribution_unadj":0,"volume":23066130,"adjustment_ratio":1}
{"date":"2020-06-08","id":"VLO","price_unadj":75.62,"prior_close_unadj":74.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4397300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"VMC","price_unadj":124.06,"prior_close_unadj":124.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1021700,"adjustment_ratio":1}
{"date":"2020-06-08","id":"VNO","price_unadj":45.94,"prior_close_unadj":43.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4258200,"adjustment_ratio":1}
{"date":"2020-06-08","id":"VRSK","price_unadj":169.67,"prior_close_unadj":166.13,"dividend_unadj":0,"distribution_unadj":0,"volume":861832,"adjustment_ratio":1}
{"date":"2020-06-08","id":"VRSN","price_unadj":214.45,"prior_close_unadj":211.28,"dividend_unadj":0,"distribution_unadj":0,"volume":678466,"adjustment_ratio":1}
{"date":"2020-06-08","id":"VRTX","price_unadj":265.01,"prior_close_unadj":265.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2088686,"adjustment_ratio":1}
{"date":"2020-06-08","id":"VTR","price_unadj":45.69,"prior_close_unadj":43.27,"dividend_unadj":0,"distribution_unadj":0,"volume":5414100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"VZ","price_unadj":58.09,"prior_close_unadj":57.74,"dividend_unadj":0,"distribution_unadj":0,"volume":14953800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WAB","price_unadj":72.05,"prior_close_unadj":70.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1872800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WAT","price_unadj":208.22,"prior_close_unadj":208.93,"dividend_unadj":0,"distribution_unadj":0,"volume":405961,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WBA","price_unadj":47.02,"prior_close_unadj":45.35,"dividend_unadj":0,"distribution_unadj":0,"volume":7233600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WDC","price_unadj":48.53,"prior_close_unadj":48.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5376699,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WEC","price_unadj":95.28,"prior_close_unadj":92.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1608800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WELL","price_unadj":61.65,"prior_close_unadj":61.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4718100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WFC","price_unadj":33.32,"prior_close_unadj":31.67,"dividend_unadj":0,"distribution_unadj":0,"volume":69051300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WHR","price_unadj":140.89,"prior_close_unadj":136.85,"dividend_unadj":0,"distribution_unadj":0,"volume":805800,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WLTW","price_unadj":204.02,"prior_close_unadj":206.81,"dividend_unadj":0,"distribution_unadj":0,"volume":824000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WM","price_unadj":113.53,"prior_close_unadj":112.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2422300,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WMB","price_unadj":21.58,"prior_close_unadj":21.14,"dividend_unadj":0,"distribution_unadj":0,"volume":11338600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WMT","price_unadj":121.24,"prior_close_unadj":121.56,"dividend_unadj":0,"distribution_unadj":0,"volume":9448100,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WRB","price_unadj":65.39,"prior_close_unadj":63.86,"dividend_unadj":0,"distribution_unadj":0,"volume":817167,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WRK","price_unadj":33,"prior_close_unadj":32.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2527400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WST","price_unadj":207.66,"prior_close_unadj":205.73,"dividend_unadj":0,"distribution_unadj":0,"volume":660600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WU","price_unadj":24.82,"prior_close_unadj":24.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6857847,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WY","price_unadj":24.64,"prior_close_unadj":23.42,"dividend_unadj":0,"distribution_unadj":0,"volume":7837745,"adjustment_ratio":1}
{"date":"2020-06-08","id":"WYNN","price_unadj":108.8,"prior_close_unadj":101.61,"dividend_unadj":0,"distribution_unadj":0,"volume":6159062,"adjustment_ratio":1}
{"date":"2020-06-08","id":"XEL","price_unadj":66.95,"prior_close_unadj":65.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2578408,"adjustment_ratio":1}
{"date":"2020-06-08","id":"XLNX","price_unadj":96.54,"prior_close_unadj":96.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2036900,"adjustment_ratio":1}
{"date":"2020-06-08","id":"XOM","price_unadj":54.74,"prior_close_unadj":53.08,"dividend_unadj":0,"distribution_unadj":0,"volume":33579400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"XRAY","price_unadj":51.17,"prior_close_unadj":50.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1632018,"adjustment_ratio":1}
{"date":"2020-06-08","id":"XRX","price_unadj":19.87,"prior_close_unadj":18.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4866600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"XYL","price_unadj":72.3,"prior_close_unadj":72.75,"dividend_unadj":0,"distribution_unadj":0,"volume":874400,"adjustment_ratio":1}
{"date":"2020-06-08","id":"YUM","price_unadj":95.99,"prior_close_unadj":96.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2748000,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ZBH","price_unadj":136.5,"prior_close_unadj":137.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1330916,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ZBRA","price_unadj":277.06,"prior_close_unadj":277.55,"dividend_unadj":0,"distribution_unadj":0,"volume":284179,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ZION","price_unadj":40.57,"prior_close_unadj":38.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2572600,"adjustment_ratio":1}
{"date":"2020-06-08","id":"ZTS","price_unadj":141.3,"prior_close_unadj":141.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1747300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"A","price_unadj":89.77,"prior_close_unadj":90.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1817300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AAL","price_unadj":18.55,"prior_close_unadj":20.31,"dividend_unadj":0,"distribution_unadj":0,"volume":111234412,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AAP","price_unadj":144.21,"prior_close_unadj":146.35,"dividend_unadj":0,"distribution_unadj":0,"volume":717052,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AAPL","price_unadj":343.99,"prior_close_unadj":333.46,"dividend_unadj":0,"distribution_unadj":0,"volume":36928091,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ABBV","price_unadj":96.17,"prior_close_unadj":94.59,"dividend_unadj":0,"distribution_unadj":0,"volume":9553500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ABC","price_unadj":99.9,"prior_close_unadj":102.3,"dividend_unadj":0,"distribution_unadj":0,"volume":953600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ABMD","price_unadj":245.62,"prior_close_unadj":253.3,"dividend_unadj":0,"distribution_unadj":0,"volume":464449,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ABT","price_unadj":90.27,"prior_close_unadj":92.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4855700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ACN","price_unadj":207.34,"prior_close_unadj":211.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2269500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ADBE","price_unadj":397.16,"prior_close_unadj":397.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2279327,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ADI","price_unadj":123.39,"prior_close_unadj":123.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2471500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ADM","price_unadj":42.38,"prior_close_unadj":42.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3929400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ADP","price_unadj":157.69,"prior_close_unadj":161.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1885700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ADSK","price_unadj":234.15,"prior_close_unadj":233.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1916273,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AEE","price_unadj":75.27,"prior_close_unadj":77.22,"dividend_unadj":0.495,"distribution_unadj":0,"volume":1436500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AEP","price_unadj":85.91,"prior_close_unadj":87.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2041700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AES","price_unadj":13.84,"prior_close_unadj":14.97,"dividend_unadj":0,"distribution_unadj":0,"volume":6287500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AFL","price_unadj":40.2,"prior_close_unadj":42.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3220900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AIG","price_unadj":37.74,"prior_close_unadj":39.44,"dividend_unadj":0,"distribution_unadj":0,"volume":7040056,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AIV","price_unadj":42.74,"prior_close_unadj":43.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1121300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AIZ","price_unadj":116.7,"prior_close_unadj":117.41,"dividend_unadj":0,"distribution_unadj":0,"volume":408400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AKAM","price_unadj":102.73,"prior_close_unadj":103.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1201856,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ALB","price_unadj":85,"prior_close_unadj":86.74,"dividend_unadj":0,"distribution_unadj":0,"volume":962302,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ALGN","price_unadj":279.71,"prior_close_unadj":289.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1316408,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ALK","price_unadj":46.1,"prior_close_unadj":50.24,"dividend_unadj":0,"distribution_unadj":0,"volume":7364870,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ALL","price_unadj":103.21,"prior_close_unadj":106.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1654900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ALLE","price_unadj":112.29,"prior_close_unadj":115.54,"dividend_unadj":0,"distribution_unadj":0,"volume":612132,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ALXN","price_unadj":115.99,"prior_close_unadj":119.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2274814,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AMAT","price_unadj":59.79,"prior_close_unadj":59.9,"dividend_unadj":0,"distribution_unadj":0,"volume":6184300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AMCR","price_unadj":10.2,"prior_close_unadj":10.5,"dividend_unadj":0,"distribution_unadj":0,"volume":8920700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AMD","price_unadj":56.39,"prior_close_unadj":52.97,"dividend_unadj":0,"distribution_unadj":0,"volume":79919140,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AME","price_unadj":94.79,"prior_close_unadj":95.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1054600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AMGN","price_unadj":224.9,"prior_close_unadj":225.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2403600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AMP","price_unadj":159.59,"prior_close_unadj":162.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1362200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AMT","price_unadj":265.76,"prior_close_unadj":266.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2690951,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AMZN","price_unadj":2600.86,"prior_close_unadj":2524.06,"dividend_unadj":0,"distribution_unadj":0,"volume":5175950,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ANET","price_unadj":231.4,"prior_close_unadj":231.79,"dividend_unadj":0,"distribution_unadj":0,"volume":428712,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ANSS","price_unadj":285.27,"prior_close_unadj":290.75,"dividend_unadj":0,"distribution_unadj":0,"volume":499745,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ANTM","price_unadj":291.01,"prior_close_unadj":300.59,"dividend_unadj":0.95,"distribution_unadj":0,"volume":1356000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AON","price_unadj":194.29,"prior_close_unadj":198.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1328200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AOS","price_unadj":49.27,"prior_close_unadj":50.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1709600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"APA","price_unadj":16.53,"prior_close_unadj":17.73,"dividend_unadj":0,"distribution_unadj":0,"volume":14750800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"APD","price_unadj":250.87,"prior_close_unadj":249.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1014400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"APH","price_unadj":101.72,"prior_close_unadj":104.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1519899,"adjustment_ratio":1}
{"date":"2020-06-09","id":"APTV","price_unadj":75.91,"prior_close_unadj":87.5,"dividend_unadj":0,"distribution_unadj":0,"volume":7433636,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ARE","price_unadj":160.09,"prior_close_unadj":160.08,"dividend_unadj":0,"distribution_unadj":0,"volume":750000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ATO","price_unadj":104.32,"prior_close_unadj":106.03,"dividend_unadj":0,"distribution_unadj":0,"volume":628700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ATVI","price_unadj":72,"prior_close_unadj":70.73,"dividend_unadj":0,"distribution_unadj":0,"volume":6245192,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AVB","price_unadj":174.22,"prior_close_unadj":178.07,"dividend_unadj":0,"distribution_unadj":0,"volume":917200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AVGO","price_unadj":315.32,"prior_close_unadj":317.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2233477,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AVY","price_unadj":122.42,"prior_close_unadj":124.61,"dividend_unadj":0,"distribution_unadj":0,"volume":363300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AWK","price_unadj":130.7,"prior_close_unadj":132.5,"dividend_unadj":0,"distribution_unadj":0,"volume":857100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AXP","price_unadj":110.46,"prior_close_unadj":113.67,"dividend_unadj":0,"distribution_unadj":0,"volume":5510000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"AZO","price_unadj":1144.76,"prior_close_unadj":1143.8,"dividend_unadj":0,"distribution_unadj":0,"volume":182144,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BA","price_unadj":216.74,"prior_close_unadj":230.5,"dividend_unadj":0,"distribution_unadj":0,"volume":66492269,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BAC","price_unadj":28.22,"prior_close_unadj":28.54,"dividend_unadj":0,"distribution_unadj":0,"volume":77773400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BAX","price_unadj":87.01,"prior_close_unadj":88.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2666000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BBY","price_unadj":81.62,"prior_close_unadj":83.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2049989,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BDX","price_unadj":237.28,"prior_close_unadj":247.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2360300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BEN","price_unadj":23.65,"prior_close_unadj":24.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3705500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BIIB","price_unadj":293.74,"prior_close_unadj":301.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2045997,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BIO","price_unadj":459.94,"prior_close_unadj":456.54,"dividend_unadj":0,"distribution_unadj":0,"volume":167234,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BK","price_unadj":41.42,"prior_close_unadj":42.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4531967,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BKNG","price_unadj":1777.97,"prior_close_unadj":1840.91,"dividend_unadj":0,"distribution_unadj":0,"volume":450467,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BKR","price_unadj":18.67,"prior_close_unadj":19.06,"dividend_unadj":0,"distribution_unadj":0,"volume":7092600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BLK","price_unadj":558.06,"prior_close_unadj":557.33,"dividend_unadj":0,"distribution_unadj":0,"volume":851900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BLL","price_unadj":72.44,"prior_close_unadj":74.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1147800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BMY","price_unadj":60.93,"prior_close_unadj":61.43,"dividend_unadj":0,"distribution_unadj":0,"volume":12159200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BR","price_unadj":123.51,"prior_close_unadj":127.49,"dividend_unadj":0,"distribution_unadj":0,"volume":647857,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BSX","price_unadj":38.26,"prior_close_unadj":39.11,"dividend_unadj":0,"distribution_unadj":0,"volume":11969569,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BWA","price_unadj":36.65,"prior_close_unadj":37.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3044100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"BXP","price_unadj":104.33,"prior_close_unadj":107.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1915600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"C","price_unadj":59.5,"prior_close_unadj":61.24,"dividend_unadj":0,"distribution_unadj":0,"volume":30422900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CAG","price_unadj":33.57,"prior_close_unadj":33.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2401900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CAH","price_unadj":57.65,"prior_close_unadj":59.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1458600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CAT","price_unadj":134.19,"prior_close_unadj":137.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3817700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CB","price_unadj":137.69,"prior_close_unadj":140.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2625043,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CBOE","price_unadj":103.05,"prior_close_unadj":103.43,"dividend_unadj":0,"distribution_unadj":0,"volume":584400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CBRE","price_unadj":53.33,"prior_close_unadj":55.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2065824,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CCI","price_unadj":174.34,"prior_close_unadj":172.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1717780,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CCL","price_unadj":23.04,"prior_close_unadj":24.91,"dividend_unadj":0,"distribution_unadj":0,"volume":72186587,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CDNS","price_unadj":92.56,"prior_close_unadj":92.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2075370,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CDW","price_unadj":124.41,"prior_close_unadj":128.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1328300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CE","price_unadj":97,"prior_close_unadj":98.73,"dividend_unadj":0,"distribution_unadj":0,"volume":678779,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CERN","price_unadj":71.88,"prior_close_unadj":73.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1374742,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CF","price_unadj":31.93,"prior_close_unadj":32.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2126200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CFG","price_unadj":29.51,"prior_close_unadj":30.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5588900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CHD","price_unadj":74.93,"prior_close_unadj":74.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1076700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CHRW","price_unadj":83.09,"prior_close_unadj":85.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1238400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CHTR","price_unadj":531.57,"prior_close_unadj":540.36,"dividend_unadj":0,"distribution_unadj":0,"volume":892860,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CI","price_unadj":214.5,"prior_close_unadj":215.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1497623,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CINF","price_unadj":68.81,"prior_close_unadj":71.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1050992,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CL","price_unadj":73.28,"prior_close_unadj":73.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4606800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CLX","price_unadj":202.07,"prior_close_unadj":198.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2118000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CMA","price_unadj":45.71,"prior_close_unadj":46.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1899618,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CMCSA","price_unadj":42.15,"prior_close_unadj":43.12,"dividend_unadj":0,"distribution_unadj":0,"volume":14414134,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CME","price_unadj":191.1,"prior_close_unadj":191.75,"dividend_unadj":0.85,"distribution_unadj":0,"volume":3099000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CMG","price_unadj":1039.47,"prior_close_unadj":1049.23,"dividend_unadj":0,"distribution_unadj":0,"volume":275871,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CMI","price_unadj":181.75,"prior_close_unadj":183.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1245500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CMS","price_unadj":60.29,"prior_close_unadj":60.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2325300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CNC","price_unadj":65.67,"prior_close_unadj":67.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2887856,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CNP","price_unadj":18.63,"prior_close_unadj":19.09,"dividend_unadj":0,"distribution_unadj":0,"volume":14122400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"COF","price_unadj":78.47,"prior_close_unadj":80,"dividend_unadj":0,"distribution_unadj":0,"volume":3873000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"COG","price_unadj":21.93,"prior_close_unadj":22.37,"dividend_unadj":0,"distribution_unadj":0,"volume":9069800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"COO","price_unadj":303.23,"prior_close_unadj":320.3,"dividend_unadj":0,"distribution_unadj":0,"volume":330784,"adjustment_ratio":1}
{"date":"2020-06-09","id":"COP","price_unadj":48.63,"prior_close_unadj":50.31,"dividend_unadj":0,"distribution_unadj":0,"volume":8202500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"COST","price_unadj":305.55,"prior_close_unadj":307.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3155800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CPB","price_unadj":49.53,"prior_close_unadj":49.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2477800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CPRT","price_unadj":89.1,"prior_close_unadj":90.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1423193,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CRM","price_unadj":174.56,"prior_close_unadj":176.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4019755,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CSCO","price_unadj":48.05,"prior_close_unadj":48.13,"dividend_unadj":0,"distribution_unadj":0,"volume":18597267,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CSX","price_unadj":73.66,"prior_close_unadj":74.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3437500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CTAS","price_unadj":282.91,"prior_close_unadj":291.51,"dividend_unadj":0,"distribution_unadj":0,"volume":611998,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CTSH","price_unadj":57.19,"prior_close_unadj":58.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2364900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CTVA","price_unadj":29.59,"prior_close_unadj":30.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5365200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CTXS","price_unadj":140.22,"prior_close_unadj":139.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1311300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CVS","price_unadj":69.37,"prior_close_unadj":70.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5956258,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CVX","price_unadj":101.53,"prior_close_unadj":103.24,"dividend_unadj":0,"distribution_unadj":0,"volume":10745400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"CXO","price_unadj":64.98,"prior_close_unadj":72.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4387200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"D","price_unadj":85.85,"prior_close_unadj":86.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2526300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DAL","price_unadj":34.17,"prior_close_unadj":36.97,"dividend_unadj":0,"distribution_unadj":0,"volume":60007749,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DD","price_unadj":55.93,"prior_close_unadj":57.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6118500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DE","price_unadj":164.81,"prior_close_unadj":168.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1975200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DFS","price_unadj":58.85,"prior_close_unadj":61.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5379000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DG","price_unadj":186.25,"prior_close_unadj":186,"dividend_unadj":0,"distribution_unadj":0,"volume":2551676,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DGX","price_unadj":116.74,"prior_close_unadj":116.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1657400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DHI","price_unadj":55.53,"prior_close_unadj":55.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3679300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DHR","price_unadj":169.45,"prior_close_unadj":171.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2379097,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DIS","price_unadj":123.89,"prior_close_unadj":127.28,"dividend_unadj":0,"distribution_unadj":0,"volume":10875870,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DISCA","price_unadj":23.88,"prior_close_unadj":26.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6824463,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DISCK","price_unadj":21.52,"prior_close_unadj":23.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2333583,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DISH","price_unadj":35.28,"prior_close_unadj":37.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4701326,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DLR","price_unadj":141.48,"prior_close_unadj":141.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1980090,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DLTR","price_unadj":92.58,"prior_close_unadj":93.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2432557,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DOV","price_unadj":106.67,"prior_close_unadj":108.97,"dividend_unadj":0,"distribution_unadj":0,"volume":747400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DOW","price_unadj":44.41,"prior_close_unadj":45.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5535400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DPZ","price_unadj":382.22,"prior_close_unadj":375.82,"dividend_unadj":0,"distribution_unadj":0,"volume":818588,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DRE","price_unadj":36.9,"prior_close_unadj":37.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1850900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DRI","price_unadj":80.89,"prior_close_unadj":84.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3282525,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DTE","price_unadj":115,"prior_close_unadj":117.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1380292,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DUK","price_unadj":90.32,"prior_close_unadj":91.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3023400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DVA","price_unadj":84.5,"prior_close_unadj":87,"dividend_unadj":0,"distribution_unadj":0,"volume":1226243,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DVN","price_unadj":14.55,"prior_close_unadj":15.76,"dividend_unadj":0,"distribution_unadj":0,"volume":10895900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DXC","price_unadj":18.14,"prior_close_unadj":19.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4474606,"adjustment_ratio":1}
{"date":"2020-06-09","id":"DXCM","price_unadj":380.5,"prior_close_unadj":368.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1637840,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EA","price_unadj":121.07,"prior_close_unadj":119.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2346047,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EBAY","price_unadj":49.75,"prior_close_unadj":48.72,"dividend_unadj":0,"distribution_unadj":0,"volume":9699800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ECL","price_unadj":226.71,"prior_close_unadj":230.11,"dividend_unadj":0,"distribution_unadj":0,"volume":9422303,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ED","price_unadj":76.7,"prior_close_unadj":77.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1867900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EFX","price_unadj":175.03,"prior_close_unadj":179.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1078000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EIX","price_unadj":61.63,"prior_close_unadj":64.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3871000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EL","price_unadj":200.72,"prior_close_unadj":204.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1058900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EMN","price_unadj":77.02,"prior_close_unadj":77.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1487770,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EMR","price_unadj":67.51,"prior_close_unadj":69.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3094800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EOG","price_unadj":59.47,"prior_close_unadj":62.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6333800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EQIX","price_unadj":691.22,"prior_close_unadj":676.24,"dividend_unadj":0,"distribution_unadj":0,"volume":525800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EQR","price_unadj":65.39,"prior_close_unadj":68.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2145267,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ES","price_unadj":85.27,"prior_close_unadj":87.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1407329,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ESS","price_unadj":268.04,"prior_close_unadj":276.2,"dividend_unadj":0,"distribution_unadj":0,"volume":432500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ETFC","price_unadj":51.97,"prior_close_unadj":51.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4202200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ETN","price_unadj":95.42,"prior_close_unadj":95.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2260600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ETR","price_unadj":103.34,"prior_close_unadj":105.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1001400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EVRG","price_unadj":63.57,"prior_close_unadj":65.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3414200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EW","price_unadj":74.96,"prior_close_unadj":76.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3325150,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EXC","price_unadj":40.51,"prior_close_unadj":41.86,"dividend_unadj":0,"distribution_unadj":0,"volume":8203700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EXPD","price_unadj":78.18,"prior_close_unadj":77.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1209208,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EXPE","price_unadj":88.7,"prior_close_unadj":93.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4549910,"adjustment_ratio":1}
{"date":"2020-06-09","id":"EXR","price_unadj":102.95,"prior_close_unadj":104.56,"dividend_unadj":0,"distribution_unadj":0,"volume":806577,"adjustment_ratio":1}
{"date":"2020-06-09","id":"F","price_unadj":7.24,"prior_close_unadj":7.53,"dividend_unadj":0,"distribution_unadj":0,"volume":115605454,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FANG","price_unadj":53.92,"prior_close_unadj":59.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4396800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FAST","price_unadj":42.86,"prior_close_unadj":42.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3280300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FB","price_unadj":238.67,"prior_close_unadj":231.4,"dividend_unadj":0,"distribution_unadj":0,"volume":27462872,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FBHS","price_unadj":63.33,"prior_close_unadj":64.76,"dividend_unadj":0,"distribution_unadj":0,"volume":836900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FCX","price_unadj":11.27,"prior_close_unadj":11.25,"dividend_unadj":0,"distribution_unadj":0,"volume":21758694,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FDX","price_unadj":144.69,"prior_close_unadj":149.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2253100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FE","price_unadj":42.89,"prior_close_unadj":43.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2883500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FFIV","price_unadj":143.92,"prior_close_unadj":146.28,"dividend_unadj":0,"distribution_unadj":0,"volume":387536,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FIS","price_unadj":141.37,"prior_close_unadj":142.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2322400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FISV","price_unadj":107.39,"prior_close_unadj":106.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4525055,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FITB","price_unadj":24.08,"prior_close_unadj":24.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8835800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FLIR","price_unadj":45.58,"prior_close_unadj":46.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1561100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FLS","price_unadj":31.84,"prior_close_unadj":33.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1261359,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FLT","price_unadj":276.61,"prior_close_unadj":277.12,"dividend_unadj":0,"distribution_unadj":0,"volume":853386,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FMC","price_unadj":104.24,"prior_close_unadj":104.59,"dividend_unadj":0,"distribution_unadj":0,"volume":777400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FOX","price_unadj":30.33,"prior_close_unadj":31.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1187400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FOXA","price_unadj":30.81,"prior_close_unadj":32.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4999100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FRT","price_unadj":97.96,"prior_close_unadj":102.54,"dividend_unadj":0,"distribution_unadj":0,"volume":763773,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FTI","price_unadj":9.32,"prior_close_unadj":10.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6922215,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FTNT","price_unadj":135.92,"prior_close_unadj":137.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1280954,"adjustment_ratio":1}
{"date":"2020-06-09","id":"FTV","price_unadj":69.58,"prior_close_unadj":70.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3057100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GD","price_unadj":163.48,"prior_close_unadj":167.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1389400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GE","price_unadj":8.02,"prior_close_unadj":8.46,"dividend_unadj":0,"distribution_unadj":0,"volume":117472181,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GILD","price_unadj":77.59,"prior_close_unadj":76.97,"dividend_unadj":0,"distribution_unadj":0,"volume":7804290,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GIS","price_unadj":62.82,"prior_close_unadj":62.14,"dividend_unadj":0,"distribution_unadj":0,"volume":8080300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GL","price_unadj":85.01,"prior_close_unadj":87.24,"dividend_unadj":0,"distribution_unadj":0,"volume":440900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GLW","price_unadj":27.63,"prior_close_unadj":27.27,"dividend_unadj":0,"distribution_unadj":0,"volume":9692200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GM","price_unadj":29.86,"prior_close_unadj":30.68,"dividend_unadj":0,"distribution_unadj":0,"volume":16941720,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GOOG","price_unadj":1456.16,"prior_close_unadj":1446.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1409249,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GPC","price_unadj":91.66,"prior_close_unadj":93.52,"dividend_unadj":0,"distribution_unadj":0,"volume":579300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GPN","price_unadj":185.45,"prior_close_unadj":189.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1621800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GPS","price_unadj":12.47,"prior_close_unadj":13.65,"dividend_unadj":0,"distribution_unadj":0,"volume":17127732,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GRMN","price_unadj":98.13,"prior_close_unadj":99.3,"dividend_unadj":0,"distribution_unadj":0,"volume":829981,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GS","price_unadj":218.1,"prior_close_unadj":220.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2478400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"GWW","price_unadj":326.34,"prior_close_unadj":328.38,"dividend_unadj":0,"distribution_unadj":0,"volume":243200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HAL","price_unadj":15.43,"prior_close_unadj":16.4,"dividend_unadj":0,"distribution_unadj":0,"volume":23805800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HAS","price_unadj":79.21,"prior_close_unadj":83.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1110100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HBAN","price_unadj":11,"prior_close_unadj":11.35,"dividend_unadj":0,"distribution_unadj":0,"volume":9279578,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HBI","price_unadj":13.1,"prior_close_unadj":13.21,"dividend_unadj":0,"distribution_unadj":0,"volume":9688000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HCA","price_unadj":116,"prior_close_unadj":118.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2589631,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HD","price_unadj":256.76,"prior_close_unadj":256.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3716100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HES","price_unadj":57.67,"prior_close_unadj":59.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2841360,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HFC","price_unadj":35.33,"prior_close_unadj":37.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1808800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HIG","price_unadj":44.98,"prior_close_unadj":46.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2381100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HII","price_unadj":197.76,"prior_close_unadj":206.02,"dividend_unadj":0,"distribution_unadj":0,"volume":304800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HLT","price_unadj":86.13,"prior_close_unadj":89.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3086729,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HOLX","price_unadj":52.75,"prior_close_unadj":53.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2265628,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HON","price_unadj":158.1,"prior_close_unadj":162.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3679100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HPE","price_unadj":11.02,"prior_close_unadj":11.59,"dividend_unadj":0.12,"distribution_unadj":0,"volume":13803600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HPQ","price_unadj":17.5,"prior_close_unadj":18.17,"dividend_unadj":0.1762,"distribution_unadj":0,"volume":15369200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HRL","price_unadj":47.98,"prior_close_unadj":48.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2570800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HSIC","price_unadj":61.16,"prior_close_unadj":66.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2431827,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HST","price_unadj":14.45,"prior_close_unadj":14.82,"dividend_unadj":0,"distribution_unadj":0,"volume":11883534,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HSY","price_unadj":133.34,"prior_close_unadj":135.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1276900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HUM","price_unadj":390.18,"prior_close_unadj":398.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1050700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"HWM","price_unadj":16.22,"prior_close_unadj":17.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3308964,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IBM","price_unadj":131.87,"prior_close_unadj":135.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5393600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ICE","price_unadj":97.44,"prior_close_unadj":97.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2198316,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IDXX","price_unadj":303,"prior_close_unadj":309.67,"dividend_unadj":0,"distribution_unadj":0,"volume":460927,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IEX","price_unadj":162.11,"prior_close_unadj":166.86,"dividend_unadj":0,"distribution_unadj":0,"volume":501500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IFF","price_unadj":134.57,"prior_close_unadj":135.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1083733,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ILMN","price_unadj":357.78,"prior_close_unadj":358.81,"dividend_unadj":0,"distribution_unadj":0,"volume":655903,"adjustment_ratio":1}
{"date":"2020-06-09","id":"INCY","price_unadj":93,"prior_close_unadj":94.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1199207,"adjustment_ratio":1}
{"date":"2020-06-09","id":"INFO","price_unadj":73.11,"prior_close_unadj":74.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1493600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"INTC","price_unadj":63.04,"prior_close_unadj":63.67,"dividend_unadj":0,"distribution_unadj":0,"volume":23594100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"INTU","price_unadj":291.25,"prior_close_unadj":293.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1283000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IP","price_unadj":38.31,"prior_close_unadj":39.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2073800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IPG","price_unadj":19.24,"prior_close_unadj":20.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4147400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IPGP","price_unadj":165.59,"prior_close_unadj":167.03,"dividend_unadj":0,"distribution_unadj":0,"volume":528609,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IQV","price_unadj":146.8,"prior_close_unadj":150,"dividend_unadj":0,"distribution_unadj":0,"volume":815007,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IR","price_unadj":33.09,"prior_close_unadj":35.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3333321,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IRM","price_unadj":30.13,"prior_close_unadj":30.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3192946,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ISRG","price_unadj":584.52,"prior_close_unadj":592.7,"dividend_unadj":0,"distribution_unadj":0,"volume":496246,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IT","price_unadj":131.24,"prior_close_unadj":137.69,"dividend_unadj":0,"distribution_unadj":0,"volume":439833,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ITW","price_unadj":178.03,"prior_close_unadj":180.23,"dividend_unadj":0,"distribution_unadj":0,"volume":850200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"IVZ","price_unadj":11.14,"prior_close_unadj":11.55,"dividend_unadj":0,"distribution_unadj":0,"volume":9400400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"J","price_unadj":88.59,"prior_close_unadj":89.51,"dividend_unadj":0,"distribution_unadj":0,"volume":645398,"adjustment_ratio":1}
{"date":"2020-06-09","id":"JBHT","price_unadj":119.81,"prior_close_unadj":122.01,"dividend_unadj":0,"distribution_unadj":0,"volume":635400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"JCI","price_unadj":35.74,"prior_close_unadj":36.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4352362,"adjustment_ratio":1}
{"date":"2020-06-09","id":"JKHY","price_unadj":178.86,"prior_close_unadj":176.29,"dividend_unadj":0,"distribution_unadj":0,"volume":481700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"JNJ","price_unadj":145.96,"prior_close_unadj":146.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8247200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"JNPR","price_unadj":24.93,"prior_close_unadj":25.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2201900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"JPM","price_unadj":110.54,"prior_close_unadj":113.45,"dividend_unadj":0,"distribution_unadj":0,"volume":16998100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"K","price_unadj":66.2,"prior_close_unadj":67.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1736100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"KEY","price_unadj":14.79,"prior_close_unadj":15.21,"dividend_unadj":0,"distribution_unadj":0,"volume":24688800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"KEYS","price_unadj":103.11,"prior_close_unadj":102.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1494991,"adjustment_ratio":1}
{"date":"2020-06-09","id":"KHC","price_unadj":33.1,"prior_close_unadj":33.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5874900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"KIM","price_unadj":14.92,"prior_close_unadj":15.69,"dividend_unadj":0,"distribution_unadj":0,"volume":7228700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"KLAC","price_unadj":191.03,"prior_close_unadj":191.87,"dividend_unadj":0,"distribution_unadj":0,"volume":776000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"KMB","price_unadj":138.58,"prior_close_unadj":138.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1595200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"KMI","price_unadj":17.29,"prior_close_unadj":17.97,"dividend_unadj":0,"distribution_unadj":0,"volume":19012500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"KMX","price_unadj":94.92,"prior_close_unadj":98.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1763265,"adjustment_ratio":1}
{"date":"2020-06-09","id":"KO","price_unadj":49,"prior_close_unadj":49.85,"dividend_unadj":0,"distribution_unadj":0,"volume":16707488,"adjustment_ratio":1}
{"date":"2020-06-09","id":"KR","price_unadj":32.92,"prior_close_unadj":33.01,"dividend_unadj":0,"distribution_unadj":0,"volume":7507500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"KSU","price_unadj":158.17,"prior_close_unadj":159.44,"dividend_unadj":0,"distribution_unadj":0,"volume":811600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"L","price_unadj":38.26,"prior_close_unadj":39.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1150300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LB","price_unadj":18.05,"prior_close_unadj":19.31,"dividend_unadj":0,"distribution_unadj":0,"volume":8065070,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LDOS","price_unadj":105.69,"prior_close_unadj":106.54,"dividend_unadj":0,"distribution_unadj":0,"volume":626686,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LEG","price_unadj":37.64,"prior_close_unadj":38.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1372907,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LEN","price_unadj":62.21,"prior_close_unadj":62.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3367900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LH","price_unadj":178.94,"prior_close_unadj":182.44,"dividend_unadj":0,"distribution_unadj":0,"volume":565610,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LHX","price_unadj":208.28,"prior_close_unadj":209.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1489300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LIN","price_unadj":214.23,"prior_close_unadj":216.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2499400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LKQ","price_unadj":28.5,"prior_close_unadj":29.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2423462,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LLY","price_unadj":149.13,"prior_close_unadj":149.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4302100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LMT","price_unadj":408.56,"prior_close_unadj":414.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1188400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LNC","price_unadj":47.21,"prior_close_unadj":50.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2308800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LNT","price_unadj":50.77,"prior_close_unadj":52.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1083900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LRCX","price_unadj":302.33,"prior_close_unadj":297.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1632360,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LUV","price_unadj":38.01,"prior_close_unadj":40.59,"dividend_unadj":0,"distribution_unadj":0,"volume":26645512,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LVS","price_unadj":53.66,"prior_close_unadj":55.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4803685,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LW","price_unadj":71.9,"prior_close_unadj":74.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3542400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LYB","price_unadj":76,"prior_close_unadj":76.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3505500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"LYV","price_unadj":53.42,"prior_close_unadj":57.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3061462,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MA","price_unadj":311.49,"prior_close_unadj":310.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3313600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MAA","price_unadj":124.66,"prior_close_unadj":126.53,"dividend_unadj":0,"distribution_unadj":0,"volume":684500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MAR","price_unadj":107.32,"prior_close_unadj":113.14,"dividend_unadj":0,"distribution_unadj":0,"volume":4008725,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MAS","price_unadj":47.84,"prior_close_unadj":48.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2448300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MCD","price_unadj":199.52,"prior_close_unadj":202.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3728600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MCHP","price_unadj":105.73,"prior_close_unadj":108.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4604300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MCK","price_unadj":161.19,"prior_close_unadj":164.68,"dividend_unadj":0,"distribution_unadj":0,"volume":787100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MCO","price_unadj":274.98,"prior_close_unadj":281.81,"dividend_unadj":0,"distribution_unadj":0,"volume":946400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MDLZ","price_unadj":52.95,"prior_close_unadj":53.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5131300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MDT","price_unadj":99.11,"prior_close_unadj":101.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5622533,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MET","price_unadj":41.55,"prior_close_unadj":43,"dividend_unadj":0,"distribution_unadj":0,"volume":7867400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MGM","price_unadj":22.06,"prior_close_unadj":23.76,"dividend_unadj":0.0025,"distribution_unadj":0,"volume":31656000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MHK","price_unadj":112.72,"prior_close_unadj":115.69,"dividend_unadj":0,"distribution_unadj":0,"volume":711436,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MKC","price_unadj":171.1,"prior_close_unadj":172.77,"dividend_unadj":0,"distribution_unadj":0,"volume":477100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MKTX","price_unadj":499.93,"prior_close_unadj":488.37,"dividend_unadj":0,"distribution_unadj":0,"volume":240100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MLM","price_unadj":208.85,"prior_close_unadj":222.15,"dividend_unadj":0,"distribution_unadj":0,"volume":800300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MMC","price_unadj":110.44,"prior_close_unadj":111.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1659302,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MMM","price_unadj":166.7,"prior_close_unadj":166.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3161600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MNST","price_unadj":70.43,"prior_close_unadj":70.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1670403,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MO","price_unadj":42.18,"prior_close_unadj":42.83,"dividend_unadj":0,"distribution_unadj":0,"volume":11901066,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MOS","price_unadj":14.75,"prior_close_unadj":14.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4625300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MPC","price_unadj":40.41,"prior_close_unadj":42.21,"dividend_unadj":0,"distribution_unadj":0,"volume":8264500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MRK","price_unadj":82.26,"prior_close_unadj":82.9,"dividend_unadj":0,"distribution_unadj":0,"volume":8439541,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MRO","price_unadj":7.66,"prior_close_unadj":8.43,"dividend_unadj":0,"distribution_unadj":0,"volume":48096891,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MS","price_unadj":50.4,"prior_close_unadj":50.15,"dividend_unadj":0,"distribution_unadj":0,"volume":15090400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MSCI","price_unadj":327.16,"prior_close_unadj":331.09,"dividend_unadj":0,"distribution_unadj":0,"volume":464800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MSFT","price_unadj":189.8,"prior_close_unadj":188.36,"dividend_unadj":0,"distribution_unadj":0,"volume":29783916,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MSI","price_unadj":151.77,"prior_close_unadj":158.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1223108,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MTB","price_unadj":123.89,"prior_close_unadj":127.4,"dividend_unadj":0,"distribution_unadj":0,"volume":786400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MTD","price_unadj":815.48,"prior_close_unadj":848.66,"dividend_unadj":0,"distribution_unadj":0,"volume":194545,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MU","price_unadj":53.15,"prior_close_unadj":53.7,"dividend_unadj":0,"distribution_unadj":0,"volume":17840779,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MXIM","price_unadj":60.66,"prior_close_unadj":61.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1483200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"MYL","price_unadj":18.45,"prior_close_unadj":18.78,"dividend_unadj":0,"distribution_unadj":0,"volume":8717451,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NBL","price_unadj":11.78,"prior_close_unadj":12.71,"dividend_unadj":0,"distribution_unadj":0,"volume":10931900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NCLH","price_unadj":24.13,"prior_close_unadj":26.86,"dividend_unadj":0,"distribution_unadj":0,"volume":85067120,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NDAQ","price_unadj":120.09,"prior_close_unadj":121.3,"dividend_unadj":0,"distribution_unadj":0,"volume":825900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NEE","price_unadj":258.67,"prior_close_unadj":260.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1997600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NEM","price_unadj":57.17,"prior_close_unadj":55.54,"dividend_unadj":0,"distribution_unadj":0,"volume":11910600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NFLX","price_unadj":434.05,"prior_close_unadj":419.49,"dividend_unadj":0,"distribution_unadj":0,"volume":6796999,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NI","price_unadj":24.83,"prior_close_unadj":25.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2028600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NKE","price_unadj":102.63,"prior_close_unadj":104.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5385900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NLOK","price_unadj":21.14,"prior_close_unadj":21.97,"dividend_unadj":0.125,"distribution_unadj":0,"volume":11489100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NLSN","price_unadj":16.66,"prior_close_unadj":17.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5069200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NOC","price_unadj":342.53,"prior_close_unadj":348.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1039200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NOV","price_unadj":15.69,"prior_close_unadj":16.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4405598,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NOW","price_unadj":388.83,"prior_close_unadj":386.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1688089,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NRG","price_unadj":36.4,"prior_close_unadj":38.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1985100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NSC","price_unadj":192.05,"prior_close_unadj":191.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1370300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NTAP","price_unadj":46.72,"prior_close_unadj":49.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2414400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NTRS","price_unadj":91.99,"prior_close_unadj":91.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1227600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NUE","price_unadj":44.25,"prior_close_unadj":45.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2012800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NVDA","price_unadj":361.84,"prior_close_unadj":352.2,"dividend_unadj":0,"distribution_unadj":0,"volume":11712200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NVR","price_unadj":3428.69,"prior_close_unadj":3524.75,"dividend_unadj":0,"distribution_unadj":0,"volume":18841,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NWL","price_unadj":16.66,"prior_close_unadj":17.42,"dividend_unadj":0,"distribution_unadj":0,"volume":4458000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NWS","price_unadj":12.92,"prior_close_unadj":13.42,"dividend_unadj":0,"distribution_unadj":0,"volume":360890,"adjustment_ratio":1}
{"date":"2020-06-09","id":"NWSA","price_unadj":12.88,"prior_close_unadj":13.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1769172,"adjustment_ratio":1}
{"date":"2020-06-09","id":"O","price_unadj":62.85,"prior_close_unadj":64.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2487200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ODFL","price_unadj":163.88,"prior_close_unadj":166.87,"dividend_unadj":0,"distribution_unadj":0,"volume":939400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"OKE","price_unadj":44.44,"prior_close_unadj":48.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5534400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"OMC","price_unadj":60.34,"prior_close_unadj":63.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2670376,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ORCL","price_unadj":54.18,"prior_close_unadj":55.1,"dividend_unadj":0,"distribution_unadj":0,"volume":8852400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ORLY","price_unadj":423.24,"prior_close_unadj":419.73,"dividend_unadj":0,"distribution_unadj":0,"volume":741953,"adjustment_ratio":1}
{"date":"2020-06-09","id":"OXY","price_unadj":23.18,"prior_close_unadj":24.4,"dividend_unadj":0,"distribution_unadj":0,"volume":71735306,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PAYC","price_unadj":327.6,"prior_close_unadj":331.02,"dividend_unadj":0,"distribution_unadj":0,"volume":751661,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PAYX","price_unadj":77.83,"prior_close_unadj":80.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1604100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PBCT","price_unadj":13.52,"prior_close_unadj":13.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4394200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PCAR","price_unadj":78.95,"prior_close_unadj":78.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1408900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PEAK","price_unadj":29.26,"prior_close_unadj":29.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2914400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PEG","price_unadj":53.67,"prior_close_unadj":55.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2731700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PEP","price_unadj":132.97,"prior_close_unadj":132.21,"dividend_unadj":0,"distribution_unadj":0,"volume":6446900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PFE","price_unadj":36.21,"prior_close_unadj":36.59,"dividend_unadj":0,"distribution_unadj":0,"volume":20564600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PFG","price_unadj":47.27,"prior_close_unadj":48.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1342300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PG","price_unadj":118.34,"prior_close_unadj":119.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5560941,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PGR","price_unadj":81.02,"prior_close_unadj":81.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2464600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PH","price_unadj":195.18,"prior_close_unadj":202.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1062200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PHM","price_unadj":35.84,"prior_close_unadj":36.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3429408,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PKG","price_unadj":107.85,"prior_close_unadj":111.82,"dividend_unadj":0,"distribution_unadj":0,"volume":515600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PKI","price_unadj":102.44,"prior_close_unadj":105.31,"dividend_unadj":0,"distribution_unadj":0,"volume":639500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PLD","price_unadj":97.33,"prior_close_unadj":97.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2888833,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PM","price_unadj":75.65,"prior_close_unadj":77.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4313897,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PNC","price_unadj":126.19,"prior_close_unadj":131.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3452100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PNR","price_unadj":40.37,"prior_close_unadj":42.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1264471,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PNW","price_unadj":80.11,"prior_close_unadj":82.04,"dividend_unadj":0,"distribution_unadj":0,"volume":972200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PPG","price_unadj":111.42,"prior_close_unadj":113.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1559500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PPL","price_unadj":28.37,"prior_close_unadj":30.65,"dividend_unadj":0.415,"distribution_unadj":0,"volume":8350200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PRGO","price_unadj":55.96,"prior_close_unadj":57.73,"dividend_unadj":0,"distribution_unadj":0,"volume":923700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PRU","price_unadj":71.76,"prior_close_unadj":74.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3426500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PSA","price_unadj":211.37,"prior_close_unadj":206.68,"dividend_unadj":0,"distribution_unadj":0,"volume":901731,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PSX","price_unadj":85.67,"prior_close_unadj":89.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3809900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PVH","price_unadj":63.58,"prior_close_unadj":69.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2169218,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PWR","price_unadj":41.53,"prior_close_unadj":43.31,"dividend_unadj":0,"distribution_unadj":0,"volume":962300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PXD","price_unadj":108.53,"prior_close_unadj":116.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3090900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"PYPL","price_unadj":156.86,"prior_close_unadj":156.09,"dividend_unadj":0,"distribution_unadj":0,"volume":7265620,"adjustment_ratio":1}
{"date":"2020-06-09","id":"QCOM","price_unadj":89.75,"prior_close_unadj":91.37,"dividend_unadj":0,"distribution_unadj":0,"volume":7327700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"QRVO","price_unadj":115.53,"prior_close_unadj":117.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1126443,"adjustment_ratio":1}
{"date":"2020-06-09","id":"RCL","price_unadj":69.91,"prior_close_unadj":75.12,"dividend_unadj":0,"distribution_unadj":0,"volume":22216618,"adjustment_ratio":1}
{"date":"2020-06-09","id":"RE","price_unadj":227.46,"prior_close_unadj":231.07,"dividend_unadj":0,"distribution_unadj":0,"volume":346500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"REG","price_unadj":50.78,"prior_close_unadj":53.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1254300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"REGN","price_unadj":608.59,"prior_close_unadj":604.04,"dividend_unadj":0,"distribution_unadj":0,"volume":850134,"adjustment_ratio":1}
{"date":"2020-06-09","id":"RF","price_unadj":13.46,"prior_close_unadj":13.84,"dividend_unadj":0,"distribution_unadj":0,"volume":10772500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"RHI","price_unadj":57.81,"prior_close_unadj":59.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1261400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"RJF","price_unadj":81.66,"prior_close_unadj":81.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1102400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"RL","price_unadj":85.48,"prior_close_unadj":90.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1099834,"adjustment_ratio":1}
{"date":"2020-06-09","id":"RMD","price_unadj":161.49,"prior_close_unadj":162.83,"dividend_unadj":0,"distribution_unadj":0,"volume":423400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ROK","price_unadj":220.04,"prior_close_unadj":225.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1099900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ROL","price_unadj":43.5,"prior_close_unadj":44.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1037500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ROP","price_unadj":402.13,"prior_close_unadj":401.9,"dividend_unadj":0,"distribution_unadj":0,"volume":645100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ROST","price_unadj":101.59,"prior_close_unadj":102.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2679093,"adjustment_ratio":1}
{"date":"2020-06-09","id":"RSG","price_unadj":87.82,"prior_close_unadj":89.81,"dividend_unadj":0,"distribution_unadj":0,"volume":952900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"RTX","price_unadj":70.54,"prior_close_unadj":74.16,"dividend_unadj":0,"distribution_unadj":0,"volume":9964900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SBAC","price_unadj":308.25,"prior_close_unadj":294.64,"dividend_unadj":0,"distribution_unadj":0,"volume":875200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SBUX","price_unadj":82.37,"prior_close_unadj":83.56,"dividend_unadj":0,"distribution_unadj":0,"volume":7999800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SCHW","price_unadj":40.18,"prior_close_unadj":41.82,"dividend_unadj":0,"distribution_unadj":0,"volume":11529200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SEE","price_unadj":33.78,"prior_close_unadj":34.93,"dividend_unadj":0,"distribution_unadj":0,"volume":640100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SHW","price_unadj":581.77,"prior_close_unadj":575,"dividend_unadj":0,"distribution_unadj":0,"volume":507900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SIVB","price_unadj":234.31,"prior_close_unadj":236.04,"dividend_unadj":0,"distribution_unadj":0,"volume":413827,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SJM","price_unadj":108.43,"prior_close_unadj":111.16,"dividend_unadj":0,"distribution_unadj":0,"volume":999100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SLB","price_unadj":22.51,"prior_close_unadj":23.65,"dividend_unadj":0,"distribution_unadj":0,"volume":17914700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SLG","price_unadj":57.34,"prior_close_unadj":63.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3065000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SNA","price_unadj":151.44,"prior_close_unadj":156.06,"dividend_unadj":0,"distribution_unadj":0,"volume":525600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SNPS","price_unadj":189.62,"prior_close_unadj":186.82,"dividend_unadj":0,"distribution_unadj":0,"volume":935548,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SO","price_unadj":59.36,"prior_close_unadj":60.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7344200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SPG","price_unadj":86.47,"prior_close_unadj":95.5,"dividend_unadj":0,"distribution_unadj":0,"volume":12502700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SPGI","price_unadj":327.61,"prior_close_unadj":331.98,"dividend_unadj":0,"distribution_unadj":0,"volume":966600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SRE","price_unadj":130.31,"prior_close_unadj":134.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1581468,"adjustment_ratio":1}
{"date":"2020-06-09","id":"STE","price_unadj":161.56,"prior_close_unadj":165.43,"dividend_unadj":0,"distribution_unadj":0,"volume":486000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"STT","price_unadj":70.48,"prior_close_unadj":71.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2409800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"STX","price_unadj":54.83,"prior_close_unadj":55.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2016278,"adjustment_ratio":1}
{"date":"2020-06-09","id":"STZ","price_unadj":183.4,"prior_close_unadj":185.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1135300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SWK","price_unadj":141.23,"prior_close_unadj":148.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2327900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SWKS","price_unadj":134.51,"prior_close_unadj":134.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2019400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SYF","price_unadj":25.86,"prior_close_unadj":26.87,"dividend_unadj":0,"distribution_unadj":0,"volume":6656100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SYK","price_unadj":200.7,"prior_close_unadj":206,"dividend_unadj":0,"distribution_unadj":0,"volume":1297600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"SYY","price_unadj":61.39,"prior_close_unadj":64.11,"dividend_unadj":0,"distribution_unadj":0,"volume":5416200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"T","price_unadj":32.62,"prior_close_unadj":33.23,"dividend_unadj":0,"distribution_unadj":0,"volume":32195700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TAP","price_unadj":41.75,"prior_close_unadj":43.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2709020,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TDG","price_unadj":479.2,"prior_close_unadj":494.94,"dividend_unadj":0,"distribution_unadj":0,"volume":555355,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TDY","price_unadj":366.16,"prior_close_unadj":380.44,"dividend_unadj":0,"distribution_unadj":0,"volume":251598,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TEL","price_unadj":87.08,"prior_close_unadj":91.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2764800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TFC","price_unadj":44.68,"prior_close_unadj":46.37,"dividend_unadj":0,"distribution_unadj":0,"volume":9148600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TFX","price_unadj":367.18,"prior_close_unadj":375.07,"dividend_unadj":0,"distribution_unadj":0,"volume":245900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TGT","price_unadj":120.72,"prior_close_unadj":122.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2923500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TIF","price_unadj":124.56,"prior_close_unadj":122.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3003336,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TJX","price_unadj":56.24,"prior_close_unadj":57.42,"dividend_unadj":0,"distribution_unadj":0,"volume":7886581,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TMO","price_unadj":347.65,"prior_close_unadj":349.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1672254,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TMUS","price_unadj":103.19,"prior_close_unadj":104.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5036986,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TPR","price_unadj":16.55,"prior_close_unadj":17.98,"dividend_unadj":0,"distribution_unadj":0,"volume":6813803,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TROW","price_unadj":128.64,"prior_close_unadj":130.77,"dividend_unadj":0,"distribution_unadj":0,"volume":837306,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TRV","price_unadj":125.42,"prior_close_unadj":128,"dividend_unadj":0.85,"distribution_unadj":0,"volume":2875400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TSCO","price_unadj":122.44,"prior_close_unadj":122.24,"dividend_unadj":0,"distribution_unadj":0,"volume":987500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TSN","price_unadj":66.77,"prior_close_unadj":68.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4056700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TT","price_unadj":97.46,"prior_close_unadj":98.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1169700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TTWO","price_unadj":134.41,"prior_close_unadj":134.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1702186,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TWTR","price_unadj":35.92,"prior_close_unadj":36.64,"dividend_unadj":0,"distribution_unadj":0,"volume":17830914,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TXN","price_unadj":132.12,"prior_close_unadj":132.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4450000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TXT","price_unadj":38.51,"prior_close_unadj":40.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1584200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"TYL","price_unadj":355.61,"prior_close_unadj":358.17,"dividend_unadj":0,"distribution_unadj":0,"volume":265410,"adjustment_ratio":1}
{"date":"2020-06-09","id":"UA","price_unadj":9.71,"prior_close_unadj":10.22,"dividend_unadj":0,"distribution_unadj":0,"volume":7924828,"adjustment_ratio":1}
{"date":"2020-06-09","id":"UAA","price_unadj":10.92,"prior_close_unadj":11.51,"dividend_unadj":0,"distribution_unadj":0,"volume":9991574,"adjustment_ratio":1}
{"date":"2020-06-09","id":"UAL","price_unadj":44.64,"prior_close_unadj":48.69,"dividend_unadj":0,"distribution_unadj":0,"volume":79612837,"adjustment_ratio":1}
{"date":"2020-06-09","id":"UDR","price_unadj":41.69,"prior_close_unadj":42.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1546600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"UHS","price_unadj":109.22,"prior_close_unadj":111.21,"dividend_unadj":0,"distribution_unadj":0,"volume":919963,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ULTA","price_unadj":244.68,"prior_close_unadj":254.57,"dividend_unadj":0,"distribution_unadj":0,"volume":724488,"adjustment_ratio":1}
{"date":"2020-06-09","id":"UNH","price_unadj":309.21,"prior_close_unadj":309.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3061500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"UNP","price_unadj":178.16,"prior_close_unadj":181.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3569700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"UPS","price_unadj":107.83,"prior_close_unadj":110.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4567900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"URI","price_unadj":158.25,"prior_close_unadj":158.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1435527,"adjustment_ratio":1}
{"date":"2020-06-09","id":"USB","price_unadj":42.1,"prior_close_unadj":43.51,"dividend_unadj":0,"distribution_unadj":0,"volume":7569400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"V","price_unadj":199.08,"prior_close_unadj":199.6,"dividend_unadj":0,"distribution_unadj":0,"volume":6892300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"VAR","price_unadj":127.64,"prior_close_unadj":134.2,"dividend_unadj":0,"distribution_unadj":0,"volume":775707,"adjustment_ratio":1}
{"date":"2020-06-09","id":"VFC","price_unadj":64.45,"prior_close_unadj":68.07,"dividend_unadj":0.48,"distribution_unadj":0,"volume":2466100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"VIAC","price_unadj":26.02,"prior_close_unadj":28.51,"dividend_unadj":0,"distribution_unadj":0,"volume":18642726,"adjustment_ratio":1}
{"date":"2020-06-09","id":"VLO","price_unadj":71.27,"prior_close_unadj":75.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4902400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"VMC","price_unadj":118.03,"prior_close_unadj":124.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1190600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"VNO","price_unadj":45.1,"prior_close_unadj":45.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2428000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"VRSK","price_unadj":169.33,"prior_close_unadj":169.67,"dividend_unadj":0,"distribution_unadj":0,"volume":794273,"adjustment_ratio":1}
{"date":"2020-06-09","id":"VRSN","price_unadj":213.43,"prior_close_unadj":214.45,"dividend_unadj":0,"distribution_unadj":0,"volume":699244,"adjustment_ratio":1}
{"date":"2020-06-09","id":"VRTX","price_unadj":270.85,"prior_close_unadj":265.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2687854,"adjustment_ratio":1}
{"date":"2020-06-09","id":"VTR","price_unadj":43.53,"prior_close_unadj":45.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3159100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"VZ","price_unadj":57.86,"prior_close_unadj":58.09,"dividend_unadj":0,"distribution_unadj":0,"volume":14526900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WAB","price_unadj":69.12,"prior_close_unadj":72.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1246900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WAT","price_unadj":197.38,"prior_close_unadj":208.22,"dividend_unadj":0,"distribution_unadj":0,"volume":619528,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WBA","price_unadj":45.28,"prior_close_unadj":47.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5066500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WDC","price_unadj":47.83,"prior_close_unadj":48.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4124048,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WEC","price_unadj":93.44,"prior_close_unadj":95.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1571700,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WELL","price_unadj":59.6,"prior_close_unadj":61.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4256000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WFC","price_unadj":32.63,"prior_close_unadj":33.32,"dividend_unadj":0,"distribution_unadj":0,"volume":51480400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WHR","price_unadj":137.01,"prior_close_unadj":140.89,"dividend_unadj":0,"distribution_unadj":0,"volume":640800,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WLTW","price_unadj":201.01,"prior_close_unadj":204.02,"dividend_unadj":0,"distribution_unadj":0,"volume":694900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WM","price_unadj":111.25,"prior_close_unadj":113.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2820200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WMB","price_unadj":20.53,"prior_close_unadj":21.58,"dividend_unadj":0,"distribution_unadj":0,"volume":11051500,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WMT","price_unadj":121.35,"prior_close_unadj":121.24,"dividend_unadj":0,"distribution_unadj":0,"volume":6915400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WRB","price_unadj":62.99,"prior_close_unadj":65.39,"dividend_unadj":0,"distribution_unadj":0,"volume":552837,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WRK","price_unadj":31.91,"prior_close_unadj":33,"dividend_unadj":0,"distribution_unadj":0,"volume":2326400,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WST","price_unadj":206.29,"prior_close_unadj":207.66,"dividend_unadj":0,"distribution_unadj":0,"volume":470100,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WU","price_unadj":24.39,"prior_close_unadj":24.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4785220,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WY","price_unadj":23.75,"prior_close_unadj":24.64,"dividend_unadj":0,"distribution_unadj":0,"volume":5464452,"adjustment_ratio":1}
{"date":"2020-06-09","id":"WYNN","price_unadj":102.76,"prior_close_unadj":108.8,"dividend_unadj":0,"distribution_unadj":0,"volume":6115196,"adjustment_ratio":1}
{"date":"2020-06-09","id":"XEL","price_unadj":66.37,"prior_close_unadj":66.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2236633,"adjustment_ratio":1}
{"date":"2020-06-09","id":"XLNX","price_unadj":95.83,"prior_close_unadj":96.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1647300,"adjustment_ratio":1}
{"date":"2020-06-09","id":"XOM","price_unadj":53.52,"prior_close_unadj":54.74,"dividend_unadj":0,"distribution_unadj":0,"volume":27276900,"adjustment_ratio":1}
{"date":"2020-06-09","id":"XRAY","price_unadj":48.51,"prior_close_unadj":51.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1716235,"adjustment_ratio":1}
{"date":"2020-06-09","id":"XRX","price_unadj":18.92,"prior_close_unadj":19.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4369000,"adjustment_ratio":1}
{"date":"2020-06-09","id":"XYL","price_unadj":70.27,"prior_close_unadj":72.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1174600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"YUM","price_unadj":95.56,"prior_close_unadj":95.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2063200,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ZBH","price_unadj":134.14,"prior_close_unadj":136.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1658473,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ZBRA","price_unadj":270.32,"prior_close_unadj":277.06,"dividend_unadj":0,"distribution_unadj":0,"volume":315980,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ZION","price_unadj":39.31,"prior_close_unadj":40.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2842600,"adjustment_ratio":1}
{"date":"2020-06-09","id":"ZTS","price_unadj":138.8,"prior_close_unadj":141.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1622400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"A","price_unadj":89.81,"prior_close_unadj":89.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1406700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AAL","price_unadj":17.02,"prior_close_unadj":18.55,"dividend_unadj":0,"distribution_unadj":0,"volume":163952527,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AAP","price_unadj":140.38,"prior_close_unadj":144.21,"dividend_unadj":0,"distribution_unadj":0,"volume":864889,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AAPL","price_unadj":352.84,"prior_close_unadj":343.99,"dividend_unadj":0,"distribution_unadj":0,"volume":41662938,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ABBV","price_unadj":96.9,"prior_close_unadj":96.17,"dividend_unadj":0,"distribution_unadj":0,"volume":11126500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ABC","price_unadj":96.95,"prior_close_unadj":99.9,"dividend_unadj":0,"distribution_unadj":0,"volume":905000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ABMD","price_unadj":250.85,"prior_close_unadj":245.62,"dividend_unadj":0,"distribution_unadj":0,"volume":409037,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ABT","price_unadj":92.16,"prior_close_unadj":90.27,"dividend_unadj":0,"distribution_unadj":0,"volume":5828400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ACN","price_unadj":209.43,"prior_close_unadj":207.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2076600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ADBE","price_unadj":406.82,"prior_close_unadj":397.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3611582,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ADI","price_unadj":122.88,"prior_close_unadj":123.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1892700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ADM","price_unadj":41.34,"prior_close_unadj":42.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4093400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ADP","price_unadj":156.04,"prior_close_unadj":157.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1690800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ADSK","price_unadj":236.59,"prior_close_unadj":234.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1810693,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AEE","price_unadj":74.86,"prior_close_unadj":75.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1109400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AEP","price_unadj":85.37,"prior_close_unadj":85.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2059700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AES","price_unadj":13.17,"prior_close_unadj":13.84,"dividend_unadj":0,"distribution_unadj":0,"volume":7941300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AFL","price_unadj":39.09,"prior_close_unadj":40.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3830800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AIG","price_unadj":35.16,"prior_close_unadj":37.74,"dividend_unadj":0,"distribution_unadj":0,"volume":8563912,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AIV","price_unadj":41.35,"prior_close_unadj":42.74,"dividend_unadj":0,"distribution_unadj":0,"volume":952600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AIZ","price_unadj":114.44,"prior_close_unadj":116.7,"dividend_unadj":0,"distribution_unadj":0,"volume":638900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AKAM","price_unadj":103.85,"prior_close_unadj":102.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1414454,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ALB","price_unadj":83.86,"prior_close_unadj":85,"dividend_unadj":0,"distribution_unadj":0,"volume":956172,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ALGN","price_unadj":267.56,"prior_close_unadj":279.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1277900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ALK","price_unadj":41.48,"prior_close_unadj":46.1,"dividend_unadj":0,"distribution_unadj":0,"volume":8549196,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ALL","price_unadj":101.98,"prior_close_unadj":103.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2013100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ALLE","price_unadj":109.02,"prior_close_unadj":112.29,"dividend_unadj":0,"distribution_unadj":0,"volume":663159,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ALXN","price_unadj":116.33,"prior_close_unadj":115.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1607410,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AMAT","price_unadj":59.86,"prior_close_unadj":59.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5319800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AMCR","price_unadj":9.82,"prior_close_unadj":10.2,"dividend_unadj":0,"distribution_unadj":0,"volume":7877500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AMD","price_unadj":57.44,"prior_close_unadj":56.39,"dividend_unadj":0,"distribution_unadj":0,"volume":78719416,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AME","price_unadj":93.15,"prior_close_unadj":94.79,"dividend_unadj":0,"distribution_unadj":0,"volume":924300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AMGN","price_unadj":227.12,"prior_close_unadj":224.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2851300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AMP","price_unadj":154.05,"prior_close_unadj":159.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1118400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AMT","price_unadj":265.34,"prior_close_unadj":265.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1602632,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AMZN","price_unadj":2647.45,"prior_close_unadj":2600.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4946031,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ANET","price_unadj":232.77,"prior_close_unadj":231.4,"dividend_unadj":0,"distribution_unadj":0,"volume":344507,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ANSS","price_unadj":286,"prior_close_unadj":285.27,"dividend_unadj":0,"distribution_unadj":0,"volume":670637,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ANTM","price_unadj":288.54,"prior_close_unadj":291.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1185400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AON","price_unadj":193.18,"prior_close_unadj":194.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1667800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AOS","price_unadj":48.39,"prior_close_unadj":49.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1302600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"APA","price_unadj":14.83,"prior_close_unadj":16.53,"dividend_unadj":0,"distribution_unadj":0,"volume":15456800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"APD","price_unadj":247.86,"prior_close_unadj":250.87,"dividend_unadj":0,"distribution_unadj":0,"volume":625900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"APH","price_unadj":100.34,"prior_close_unadj":101.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1106304,"adjustment_ratio":1}
{"date":"2020-06-10","id":"APTV","price_unadj":82.43,"prior_close_unadj":75.91,"dividend_unadj":0,"distribution_unadj":0,"volume":19460776,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ARE","price_unadj":157.92,"prior_close_unadj":160.09,"dividend_unadj":0,"distribution_unadj":0,"volume":813400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ATO","price_unadj":103.74,"prior_close_unadj":104.32,"dividend_unadj":0,"distribution_unadj":0,"volume":570100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ATVI","price_unadj":73.82,"prior_close_unadj":72,"dividend_unadj":0,"distribution_unadj":0,"volume":9106784,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AVB","price_unadj":171.35,"prior_close_unadj":174.22,"dividend_unadj":0,"distribution_unadj":0,"volume":802900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AVGO","price_unadj":315.04,"prior_close_unadj":315.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2591365,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AVY","price_unadj":121.46,"prior_close_unadj":122.42,"dividend_unadj":0,"distribution_unadj":0,"volume":656900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AWK","price_unadj":131.06,"prior_close_unadj":130.7,"dividend_unadj":0,"distribution_unadj":0,"volume":614700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AXP","price_unadj":106.16,"prior_close_unadj":110.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5738500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"AZO","price_unadj":1126.88,"prior_close_unadj":1144.76,"dividend_unadj":0,"distribution_unadj":0,"volume":210717,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BA","price_unadj":203.41,"prior_close_unadj":216.74,"dividend_unadj":0,"distribution_unadj":0,"volume":89521700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BAC","price_unadj":26.6,"prior_close_unadj":28.22,"dividend_unadj":0,"distribution_unadj":0,"volume":90415300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BAX","price_unadj":86.84,"prior_close_unadj":87.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3076100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BBY","price_unadj":81.7,"prior_close_unadj":81.62,"dividend_unadj":0.55,"distribution_unadj":0,"volume":2862147,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BDX","price_unadj":237.14,"prior_close_unadj":237.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2375300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BEN","price_unadj":22.54,"prior_close_unadj":23.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3599400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BIIB","price_unadj":295.25,"prior_close_unadj":293.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1431044,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BIO","price_unadj":468.84,"prior_close_unadj":459.94,"dividend_unadj":0,"distribution_unadj":0,"volume":265583,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BK","price_unadj":39.95,"prior_close_unadj":41.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6651665,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BKNG","price_unadj":1733.31,"prior_close_unadj":1777.97,"dividend_unadj":0,"distribution_unadj":0,"volume":536431,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BKR","price_unadj":17.26,"prior_close_unadj":18.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6661400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BLK","price_unadj":558.06,"prior_close_unadj":558.06,"dividend_unadj":0,"distribution_unadj":0,"volume":779700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BLL","price_unadj":72.82,"prior_close_unadj":72.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1257900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BMY","price_unadj":60.16,"prior_close_unadj":60.93,"dividend_unadj":0,"distribution_unadj":0,"volume":13321700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BR","price_unadj":121.78,"prior_close_unadj":123.51,"dividend_unadj":0,"distribution_unadj":0,"volume":830597,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BSX","price_unadj":37.49,"prior_close_unadj":38.26,"dividend_unadj":0,"distribution_unadj":0,"volume":10654171,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BWA","price_unadj":35.57,"prior_close_unadj":36.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3069200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"BXP","price_unadj":100.15,"prior_close_unadj":104.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1862200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"C","price_unadj":55.86,"prior_close_unadj":59.5,"dividend_unadj":0,"distribution_unadj":0,"volume":36743700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CAG","price_unadj":33.2,"prior_close_unadj":33.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2953400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CAH","price_unadj":55.47,"prior_close_unadj":57.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2206600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CAT","price_unadj":132.44,"prior_close_unadj":134.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4005700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CB","price_unadj":130.98,"prior_close_unadj":137.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2472048,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CBOE","price_unadj":101.37,"prior_close_unadj":103.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1089900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CBRE","price_unadj":51.33,"prior_close_unadj":53.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1993728,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CCI","price_unadj":174.09,"prior_close_unadj":174.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1854535,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CCL","price_unadj":20.59,"prior_close_unadj":23.04,"dividend_unadj":0,"distribution_unadj":0,"volume":82305674,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CDNS","price_unadj":93.19,"prior_close_unadj":92.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1502295,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CDW","price_unadj":121.71,"prior_close_unadj":124.41,"dividend_unadj":0,"distribution_unadj":0,"volume":911200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CE","price_unadj":94.57,"prior_close_unadj":97,"dividend_unadj":0,"distribution_unadj":0,"volume":831001,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CERN","price_unadj":71.87,"prior_close_unadj":71.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1878440,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CF","price_unadj":30.88,"prior_close_unadj":31.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2391200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CFG","price_unadj":27.25,"prior_close_unadj":29.51,"dividend_unadj":0,"distribution_unadj":0,"volume":8988200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CHD","price_unadj":75.5,"prior_close_unadj":74.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1422600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CHRW","price_unadj":82.2,"prior_close_unadj":83.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1517300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CHTR","price_unadj":533.81,"prior_close_unadj":531.57,"dividend_unadj":0,"distribution_unadj":0,"volume":951775,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CI","price_unadj":209,"prior_close_unadj":214.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1433276,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CINF","price_unadj":65.23,"prior_close_unadj":68.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1678478,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CL","price_unadj":74.36,"prior_close_unadj":73.28,"dividend_unadj":0,"distribution_unadj":0,"volume":5719200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CLX","price_unadj":207.3,"prior_close_unadj":202.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2465400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CMA","price_unadj":41.8,"prior_close_unadj":45.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3005235,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CMCSA","price_unadj":41.36,"prior_close_unadj":42.15,"dividend_unadj":0,"distribution_unadj":0,"volume":15634594,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CME","price_unadj":188.7,"prior_close_unadj":191.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2409400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CMG","price_unadj":1028.96,"prior_close_unadj":1039.47,"dividend_unadj":0,"distribution_unadj":0,"volume":322081,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CMI","price_unadj":176.21,"prior_close_unadj":181.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2189300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CMS","price_unadj":59.9,"prior_close_unadj":60.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2222600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CNC","price_unadj":64.41,"prior_close_unadj":65.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3861074,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CNP","price_unadj":18.39,"prior_close_unadj":18.63,"dividend_unadj":0,"distribution_unadj":0,"volume":10804900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"COF","price_unadj":71.8,"prior_close_unadj":78.47,"dividend_unadj":0,"distribution_unadj":0,"volume":7791100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"COG","price_unadj":20.24,"prior_close_unadj":21.93,"dividend_unadj":0,"distribution_unadj":0,"volume":6961000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"COO","price_unadj":298.63,"prior_close_unadj":303.23,"dividend_unadj":0,"distribution_unadj":0,"volume":418813,"adjustment_ratio":1}
{"date":"2020-06-10","id":"COP","price_unadj":45.91,"prior_close_unadj":48.63,"dividend_unadj":0,"distribution_unadj":0,"volume":7870500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"COST","price_unadj":307.33,"prior_close_unadj":305.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2713700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CPB","price_unadj":48.94,"prior_close_unadj":49.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2055200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CPRT","price_unadj":89.4,"prior_close_unadj":89.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1825737,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CRM","price_unadj":182.1,"prior_close_unadj":174.56,"dividend_unadj":0,"distribution_unadj":0,"volume":8119900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CSCO","price_unadj":47.42,"prior_close_unadj":48.05,"dividend_unadj":0,"distribution_unadj":0,"volume":18462377,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CSX","price_unadj":73.29,"prior_close_unadj":73.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4080500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CTAS","price_unadj":278.18,"prior_close_unadj":282.91,"dividend_unadj":0,"distribution_unadj":0,"volume":606217,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CTSH","price_unadj":57.53,"prior_close_unadj":57.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2811000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CTVA","price_unadj":29.14,"prior_close_unadj":29.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4184300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CTXS","price_unadj":141.37,"prior_close_unadj":140.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2056200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CVS","price_unadj":67.51,"prior_close_unadj":69.37,"dividend_unadj":0,"distribution_unadj":0,"volume":6312864,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CVX","price_unadj":97.58,"prior_close_unadj":101.53,"dividend_unadj":0,"distribution_unadj":0,"volume":10486300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"CXO","price_unadj":61.34,"prior_close_unadj":64.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4465300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"D","price_unadj":87,"prior_close_unadj":85.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4694000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DAL","price_unadj":31.64,"prior_close_unadj":34.17,"dividend_unadj":0,"distribution_unadj":0,"volume":89475575,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DD","price_unadj":53.68,"prior_close_unadj":55.93,"dividend_unadj":0,"distribution_unadj":0,"volume":8753700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DE","price_unadj":161,"prior_close_unadj":164.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1304200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DFS","price_unadj":54.96,"prior_close_unadj":58.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6288800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DG","price_unadj":190.13,"prior_close_unadj":186.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3542590,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DGX","price_unadj":114.31,"prior_close_unadj":116.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1478200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DHI","price_unadj":56.28,"prior_close_unadj":55.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3256700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DHR","price_unadj":172.69,"prior_close_unadj":169.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2561159,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DIS","price_unadj":122.18,"prior_close_unadj":123.89,"dividend_unadj":0,"distribution_unadj":0,"volume":11421848,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DISCA","price_unadj":23.17,"prior_close_unadj":23.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4017242,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DISCK","price_unadj":20.83,"prior_close_unadj":21.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2454966,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DISH","price_unadj":33.33,"prior_close_unadj":35.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3836036,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DLR","price_unadj":138.28,"prior_close_unadj":141.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2157515,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DLTR","price_unadj":91.47,"prior_close_unadj":92.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2687771,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DOV","price_unadj":102.88,"prior_close_unadj":106.67,"dividend_unadj":0,"distribution_unadj":0,"volume":703700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DOW","price_unadj":43.58,"prior_close_unadj":44.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4267700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DPZ","price_unadj":392.32,"prior_close_unadj":382.22,"dividend_unadj":0,"distribution_unadj":0,"volume":845757,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DRE","price_unadj":35.65,"prior_close_unadj":36.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1844700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DRI","price_unadj":77.77,"prior_close_unadj":80.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2886818,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DTE","price_unadj":112.94,"prior_close_unadj":115,"dividend_unadj":0,"distribution_unadj":0,"volume":1377498,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DUK","price_unadj":90.19,"prior_close_unadj":90.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2721400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DVA","price_unadj":82.9,"prior_close_unadj":84.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1200899,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DVN","price_unadj":13.67,"prior_close_unadj":14.55,"dividend_unadj":0,"distribution_unadj":0,"volume":12575600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DXC","price_unadj":16.94,"prior_close_unadj":18.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5263080,"adjustment_ratio":1}
{"date":"2020-06-10","id":"DXCM","price_unadj":385.17,"prior_close_unadj":380.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1070921,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EA","price_unadj":124.81,"prior_close_unadj":121.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3956057,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EBAY","price_unadj":49.25,"prior_close_unadj":49.75,"dividend_unadj":0,"distribution_unadj":0,"volume":10545900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ECL","price_unadj":225.91,"prior_close_unadj":226.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4439435,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ED","price_unadj":76.95,"prior_close_unadj":76.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1784200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EFX","price_unadj":175.04,"prior_close_unadj":175.03,"dividend_unadj":0,"distribution_unadj":0,"volume":833400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EIX","price_unadj":60.34,"prior_close_unadj":61.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2375600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EL","price_unadj":200.43,"prior_close_unadj":200.72,"dividend_unadj":0,"distribution_unadj":0,"volume":788100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EMN","price_unadj":75.64,"prior_close_unadj":77.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1537945,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EMR","price_unadj":65.88,"prior_close_unadj":67.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3717700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EOG","price_unadj":55.63,"prior_close_unadj":59.47,"dividend_unadj":0,"distribution_unadj":0,"volume":6337100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EQIX","price_unadj":695.53,"prior_close_unadj":691.22,"dividend_unadj":0,"distribution_unadj":0,"volume":473400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EQR","price_unadj":64.62,"prior_close_unadj":65.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2025282,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ES","price_unadj":86.26,"prior_close_unadj":85.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1426317,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ESS","price_unadj":260.3,"prior_close_unadj":268.04,"dividend_unadj":0,"distribution_unadj":0,"volume":397100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ETFC","price_unadj":50.17,"prior_close_unadj":51.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1882200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ETN","price_unadj":91.98,"prior_close_unadj":95.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2023600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ETR","price_unadj":102.19,"prior_close_unadj":103.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1092900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EVRG","price_unadj":63.43,"prior_close_unadj":63.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1496000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EW","price_unadj":73.28,"prior_close_unadj":74.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3693803,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EXC","price_unadj":40,"prior_close_unadj":40.51,"dividend_unadj":0,"distribution_unadj":0,"volume":8305000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EXPD","price_unadj":77.91,"prior_close_unadj":78.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1413962,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EXPE","price_unadj":87.37,"prior_close_unadj":88.7,"dividend_unadj":0,"distribution_unadj":0,"volume":5757588,"adjustment_ratio":1}
{"date":"2020-06-10","id":"EXR","price_unadj":100.66,"prior_close_unadj":102.95,"dividend_unadj":0,"distribution_unadj":0,"volume":656412,"adjustment_ratio":1}
{"date":"2020-06-10","id":"F","price_unadj":6.81,"prior_close_unadj":7.24,"dividend_unadj":0,"distribution_unadj":0,"volume":146956843,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FANG","price_unadj":50.17,"prior_close_unadj":53.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2612300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FAST","price_unadj":42.49,"prior_close_unadj":42.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3439500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FB","price_unadj":236.73,"prior_close_unadj":238.67,"dividend_unadj":0,"distribution_unadj":0,"volume":20720709,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FBHS","price_unadj":62.31,"prior_close_unadj":63.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1199000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FCX","price_unadj":11.47,"prior_close_unadj":11.27,"dividend_unadj":0,"distribution_unadj":0,"volume":28471040,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FDX","price_unadj":140.4,"prior_close_unadj":144.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2079600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FE","price_unadj":42.25,"prior_close_unadj":42.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2604500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FFIV","price_unadj":146.02,"prior_close_unadj":143.92,"dividend_unadj":0,"distribution_unadj":0,"volume":700391,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FIS","price_unadj":141.22,"prior_close_unadj":141.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2786700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FISV","price_unadj":106.67,"prior_close_unadj":107.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4297705,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FITB","price_unadj":22.4,"prior_close_unadj":24.08,"dividend_unadj":0,"distribution_unadj":0,"volume":19357000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FLIR","price_unadj":44.47,"prior_close_unadj":45.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2094700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FLS","price_unadj":30.13,"prior_close_unadj":31.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1192717,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FLT","price_unadj":273.27,"prior_close_unadj":276.61,"dividend_unadj":0,"distribution_unadj":0,"volume":856517,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FMC","price_unadj":102.82,"prior_close_unadj":104.24,"dividend_unadj":0,"distribution_unadj":0,"volume":442300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FOX","price_unadj":29.73,"prior_close_unadj":30.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1454400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FOXA","price_unadj":30.14,"prior_close_unadj":30.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4328100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FRT","price_unadj":94.64,"prior_close_unadj":97.96,"dividend_unadj":0,"distribution_unadj":0,"volume":844617,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FTI","price_unadj":8.59,"prior_close_unadj":9.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4816454,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FTNT","price_unadj":137.64,"prior_close_unadj":135.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1138856,"adjustment_ratio":1}
{"date":"2020-06-10","id":"FTV","price_unadj":66.86,"prior_close_unadj":69.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1624000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GD","price_unadj":158.05,"prior_close_unadj":163.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1184900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GE","price_unadj":7.61,"prior_close_unadj":8.02,"dividend_unadj":0,"distribution_unadj":0,"volume":116270611,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GILD","price_unadj":77.07,"prior_close_unadj":77.59,"dividend_unadj":0,"distribution_unadj":0,"volume":7790780,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GIS","price_unadj":62.78,"prior_close_unadj":62.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4606500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GL","price_unadj":82.49,"prior_close_unadj":85.01,"dividend_unadj":0,"distribution_unadj":0,"volume":551600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GLW","price_unadj":27.85,"prior_close_unadj":27.63,"dividend_unadj":0,"distribution_unadj":0,"volume":11461300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GM","price_unadj":28.75,"prior_close_unadj":29.86,"dividend_unadj":0,"distribution_unadj":0,"volume":15555028,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GOOG","price_unadj":1465.85,"prior_close_unadj":1456.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1525153,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GPC","price_unadj":88.51,"prior_close_unadj":91.66,"dividend_unadj":0,"distribution_unadj":0,"volume":690800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GPN","price_unadj":189.02,"prior_close_unadj":185.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1769900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GPS","price_unadj":11.03,"prior_close_unadj":12.47,"dividend_unadj":0,"distribution_unadj":0,"volume":23190264,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GRMN","price_unadj":96.94,"prior_close_unadj":98.13,"dividend_unadj":0,"distribution_unadj":0,"volume":868532,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GS","price_unadj":213.52,"prior_close_unadj":218.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3091200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"GWW","price_unadj":320.87,"prior_close_unadj":326.34,"dividend_unadj":0,"distribution_unadj":0,"volume":204400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HAL","price_unadj":14.51,"prior_close_unadj":15.43,"dividend_unadj":0,"distribution_unadj":0,"volume":26440800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HAS","price_unadj":76.12,"prior_close_unadj":79.21,"dividend_unadj":0,"distribution_unadj":0,"volume":813800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HBAN","price_unadj":10.4,"prior_close_unadj":11,"dividend_unadj":0,"distribution_unadj":0,"volume":21210506,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HBI","price_unadj":12.58,"prior_close_unadj":13.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6569700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HCA","price_unadj":110.09,"prior_close_unadj":116,"dividend_unadj":0,"distribution_unadj":0,"volume":3296321,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HD","price_unadj":254.45,"prior_close_unadj":256.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3589800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HES","price_unadj":53.57,"prior_close_unadj":57.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2183678,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HFC","price_unadj":34.22,"prior_close_unadj":35.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2424400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HIG","price_unadj":42.9,"prior_close_unadj":44.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3515600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HII","price_unadj":197.01,"prior_close_unadj":197.76,"dividend_unadj":0,"distribution_unadj":0,"volume":477400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HLT","price_unadj":82.83,"prior_close_unadj":86.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3926779,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HOLX","price_unadj":52.01,"prior_close_unadj":52.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1535304,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HON","price_unadj":154.12,"prior_close_unadj":158.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3309800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HPE","price_unadj":10.7,"prior_close_unadj":11.02,"dividend_unadj":0,"distribution_unadj":0,"volume":12908400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HPQ","price_unadj":16.89,"prior_close_unadj":17.5,"dividend_unadj":0,"distribution_unadj":0,"volume":24239900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HRL","price_unadj":48.03,"prior_close_unadj":47.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1808200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HSIC","price_unadj":58.82,"prior_close_unadj":61.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1759531,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HST","price_unadj":13.29,"prior_close_unadj":14.45,"dividend_unadj":0,"distribution_unadj":0,"volume":19951821,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HSY","price_unadj":135.32,"prior_close_unadj":133.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1352300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HUM","price_unadj":392.51,"prior_close_unadj":390.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1047500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"HWM","price_unadj":14.97,"prior_close_unadj":16.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4738591,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IBM","price_unadj":129.87,"prior_close_unadj":131.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4734800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ICE","price_unadj":97.31,"prior_close_unadj":97.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2466913,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IDXX","price_unadj":321.89,"prior_close_unadj":303,"dividend_unadj":0,"distribution_unadj":0,"volume":688035,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IEX","price_unadj":160.18,"prior_close_unadj":162.11,"dividend_unadj":0,"distribution_unadj":0,"volume":416200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IFF","price_unadj":133.52,"prior_close_unadj":134.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1379732,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ILMN","price_unadj":359.05,"prior_close_unadj":357.78,"dividend_unadj":0,"distribution_unadj":0,"volume":749881,"adjustment_ratio":1}
{"date":"2020-06-10","id":"INCY","price_unadj":93.04,"prior_close_unadj":93,"dividend_unadj":0,"distribution_unadj":0,"volume":1318323,"adjustment_ratio":1}
{"date":"2020-06-10","id":"INFO","price_unadj":72.78,"prior_close_unadj":73.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1524000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"INTC","price_unadj":63.87,"prior_close_unadj":63.04,"dividend_unadj":0,"distribution_unadj":0,"volume":21367800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"INTU","price_unadj":295.87,"prior_close_unadj":291.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1072000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IP","price_unadj":36.77,"prior_close_unadj":38.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2218500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IPG","price_unadj":18.66,"prior_close_unadj":19.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4473900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IPGP","price_unadj":165.39,"prior_close_unadj":165.59,"dividend_unadj":0,"distribution_unadj":0,"volume":197303,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IQV","price_unadj":147.19,"prior_close_unadj":146.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1209036,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IR","price_unadj":32.78,"prior_close_unadj":33.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3277796,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IRM","price_unadj":29.34,"prior_close_unadj":30.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2653577,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ISRG","price_unadj":585.38,"prior_close_unadj":584.52,"dividend_unadj":0,"distribution_unadj":0,"volume":579736,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IT","price_unadj":127.03,"prior_close_unadj":131.24,"dividend_unadj":0,"distribution_unadj":0,"volume":724816,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ITW","price_unadj":174.5,"prior_close_unadj":178.03,"dividend_unadj":0,"distribution_unadj":0,"volume":945400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"IVZ","price_unadj":10.32,"prior_close_unadj":11.14,"dividend_unadj":0,"distribution_unadj":0,"volume":9052100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"J","price_unadj":84.87,"prior_close_unadj":88.59,"dividend_unadj":0,"distribution_unadj":0,"volume":822685,"adjustment_ratio":1}
{"date":"2020-06-10","id":"JBHT","price_unadj":118.99,"prior_close_unadj":119.81,"dividend_unadj":0,"distribution_unadj":0,"volume":763400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"JCI","price_unadj":34.43,"prior_close_unadj":35.74,"dividend_unadj":0,"distribution_unadj":0,"volume":6759281,"adjustment_ratio":1}
{"date":"2020-06-10","id":"JKHY","price_unadj":182.34,"prior_close_unadj":178.86,"dividend_unadj":0,"distribution_unadj":0,"volume":615100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"JNJ","price_unadj":147.8,"prior_close_unadj":145.96,"dividend_unadj":0,"distribution_unadj":0,"volume":10137100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"JNPR","price_unadj":25.06,"prior_close_unadj":24.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3153600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"JPM","price_unadj":106.06,"prior_close_unadj":110.54,"dividend_unadj":0,"distribution_unadj":0,"volume":24808700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"K","price_unadj":66.52,"prior_close_unadj":66.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2026700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"KEY","price_unadj":13.88,"prior_close_unadj":14.79,"dividend_unadj":0,"distribution_unadj":0,"volume":25464000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"KEYS","price_unadj":103.49,"prior_close_unadj":103.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1415886,"adjustment_ratio":1}
{"date":"2020-06-10","id":"KHC","price_unadj":32.5,"prior_close_unadj":33.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5541200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"KIM","price_unadj":14.06,"prior_close_unadj":14.92,"dividend_unadj":0,"distribution_unadj":0,"volume":8064800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"KLAC","price_unadj":192.77,"prior_close_unadj":191.03,"dividend_unadj":0,"distribution_unadj":0,"volume":779600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"KMB","price_unadj":138.51,"prior_close_unadj":138.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1470500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"KMI","price_unadj":16.93,"prior_close_unadj":17.29,"dividend_unadj":0,"distribution_unadj":0,"volume":18755300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"KMX","price_unadj":91.99,"prior_close_unadj":94.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1917047,"adjustment_ratio":1}
{"date":"2020-06-10","id":"KO","price_unadj":48.62,"prior_close_unadj":49,"dividend_unadj":0,"distribution_unadj":0,"volume":15675816,"adjustment_ratio":1}
{"date":"2020-06-10","id":"KR","price_unadj":32.57,"prior_close_unadj":32.92,"dividend_unadj":0,"distribution_unadj":0,"volume":7871600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"KSU","price_unadj":157.2,"prior_close_unadj":158.17,"dividend_unadj":0,"distribution_unadj":0,"volume":958800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"L","price_unadj":36.17,"prior_close_unadj":38.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1699100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LB","price_unadj":17.46,"prior_close_unadj":18.05,"dividend_unadj":0,"distribution_unadj":0,"volume":6953694,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LDOS","price_unadj":104.77,"prior_close_unadj":105.69,"dividend_unadj":0,"distribution_unadj":0,"volume":809090,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LEG","price_unadj":35.98,"prior_close_unadj":37.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1675011,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LEN","price_unadj":62.48,"prior_close_unadj":62.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4428000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LH","price_unadj":175.1,"prior_close_unadj":178.94,"dividend_unadj":0,"distribution_unadj":0,"volume":648927,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LHX","price_unadj":206.7,"prior_close_unadj":208.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1188200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LIN","price_unadj":213.36,"prior_close_unadj":214.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1750200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LKQ","price_unadj":27.46,"prior_close_unadj":28.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3196014,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LLY","price_unadj":151,"prior_close_unadj":149.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4940200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LMT","price_unadj":403.77,"prior_close_unadj":408.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1188200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LNC","price_unadj":44.12,"prior_close_unadj":47.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2581700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LNT","price_unadj":50.72,"prior_close_unadj":50.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1113800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LRCX","price_unadj":301.3,"prior_close_unadj":302.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1607283,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LUV","price_unadj":37.14,"prior_close_unadj":38.01,"dividend_unadj":0,"distribution_unadj":0,"volume":37850848,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LVS","price_unadj":51.77,"prior_close_unadj":53.66,"dividend_unadj":0,"distribution_unadj":0,"volume":5485088,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LW","price_unadj":70.52,"prior_close_unadj":71.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1858600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LYB","price_unadj":73.57,"prior_close_unadj":76,"dividend_unadj":0,"distribution_unadj":0,"volume":3501200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"LYV","price_unadj":52.48,"prior_close_unadj":53.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3366559,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MA","price_unadj":313.15,"prior_close_unadj":311.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4082500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MAA","price_unadj":121.84,"prior_close_unadj":124.66,"dividend_unadj":0,"distribution_unadj":0,"volume":593400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MAR","price_unadj":102.62,"prior_close_unadj":107.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5641982,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MAS","price_unadj":47.76,"prior_close_unadj":47.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2522800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MCD","price_unadj":195.8,"prior_close_unadj":199.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3459900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MCHP","price_unadj":104.35,"prior_close_unadj":105.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2902300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MCK","price_unadj":154.39,"prior_close_unadj":161.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1435600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MCO","price_unadj":276.8,"prior_close_unadj":274.98,"dividend_unadj":0,"distribution_unadj":0,"volume":683700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MDLZ","price_unadj":53.11,"prior_close_unadj":52.95,"dividend_unadj":0,"distribution_unadj":0,"volume":6183100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MDT","price_unadj":97.55,"prior_close_unadj":99.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6096204,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MET","price_unadj":39.5,"prior_close_unadj":41.55,"dividend_unadj":0,"distribution_unadj":0,"volume":7295000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MGM","price_unadj":20.51,"prior_close_unadj":22.06,"dividend_unadj":0,"distribution_unadj":0,"volume":40248200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MHK","price_unadj":106.05,"prior_close_unadj":112.72,"dividend_unadj":0,"distribution_unadj":0,"volume":870026,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MKC","price_unadj":172.41,"prior_close_unadj":171.1,"dividend_unadj":0,"distribution_unadj":0,"volume":673300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MKTX","price_unadj":506.99,"prior_close_unadj":499.93,"dividend_unadj":0,"distribution_unadj":0,"volume":235600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MLM","price_unadj":204.59,"prior_close_unadj":208.85,"dividend_unadj":0,"distribution_unadj":0,"volume":508100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MMC","price_unadj":110.12,"prior_close_unadj":110.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2228017,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MMM","price_unadj":163.9,"prior_close_unadj":166.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2551300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MNST","price_unadj":70.44,"prior_close_unadj":70.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1464798,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MO","price_unadj":41.82,"prior_close_unadj":42.18,"dividend_unadj":0,"distribution_unadj":0,"volume":9784379,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MOS","price_unadj":14.09,"prior_close_unadj":14.75,"dividend_unadj":0,"distribution_unadj":0,"volume":4440000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MPC","price_unadj":39.19,"prior_close_unadj":40.41,"dividend_unadj":0,"distribution_unadj":0,"volume":7984800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MRK","price_unadj":81.77,"prior_close_unadj":82.26,"dividend_unadj":0,"distribution_unadj":0,"volume":8660053,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MRO","price_unadj":7.11,"prior_close_unadj":7.66,"dividend_unadj":0,"distribution_unadj":0,"volume":37907908,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MS","price_unadj":48.69,"prior_close_unadj":50.4,"dividend_unadj":0,"distribution_unadj":0,"volume":14770900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MSCI","price_unadj":331.27,"prior_close_unadj":327.16,"dividend_unadj":0,"distribution_unadj":0,"volume":438500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MSFT","price_unadj":196.84,"prior_close_unadj":189.8,"dividend_unadj":0,"distribution_unadj":0,"volume":43872329,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MSI","price_unadj":148.23,"prior_close_unadj":151.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2979900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MTB","price_unadj":116.75,"prior_close_unadj":123.89,"dividend_unadj":0,"distribution_unadj":0,"volume":996000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MTD","price_unadj":812.61,"prior_close_unadj":815.48,"dividend_unadj":0,"distribution_unadj":0,"volume":121164,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MU","price_unadj":52.47,"prior_close_unadj":53.15,"dividend_unadj":0,"distribution_unadj":0,"volume":18766676,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MXIM","price_unadj":59.96,"prior_close_unadj":60.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2005000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"MYL","price_unadj":17.315,"prior_close_unadj":18.45,"dividend_unadj":0,"distribution_unadj":0,"volume":8972259,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NBL","price_unadj":10.75,"prior_close_unadj":11.78,"dividend_unadj":0,"distribution_unadj":0,"volume":9452400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NCLH","price_unadj":20.65,"prior_close_unadj":24.13,"dividend_unadj":0,"distribution_unadj":0,"volume":125477129,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NDAQ","price_unadj":120.01,"prior_close_unadj":120.09,"dividend_unadj":0,"distribution_unadj":0,"volume":513100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NEE","price_unadj":256.79,"prior_close_unadj":258.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1668600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NEM","price_unadj":58.73,"prior_close_unadj":57.17,"dividend_unadj":0,"distribution_unadj":0,"volume":12081200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NFLX","price_unadj":434.48,"prior_close_unadj":434.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4896893,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NI","price_unadj":24.41,"prior_close_unadj":24.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2504300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NKE","price_unadj":102.12,"prior_close_unadj":102.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5194200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NLOK","price_unadj":21.41,"prior_close_unadj":21.14,"dividend_unadj":0,"distribution_unadj":0,"volume":9232500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NLSN","price_unadj":15.91,"prior_close_unadj":16.66,"dividend_unadj":0,"distribution_unadj":0,"volume":5364800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NOC","price_unadj":341.25,"prior_close_unadj":342.53,"dividend_unadj":0,"distribution_unadj":0,"volume":606200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NOV","price_unadj":14.74,"prior_close_unadj":15.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4939464,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NOW","price_unadj":401.66,"prior_close_unadj":388.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2003100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NRG","price_unadj":36.19,"prior_close_unadj":36.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2744900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NSC","price_unadj":188.55,"prior_close_unadj":192.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1578600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NTAP","price_unadj":46.22,"prior_close_unadj":46.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1848200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NTRS","price_unadj":87.63,"prior_close_unadj":91.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1323400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NUE","price_unadj":44.1,"prior_close_unadj":44.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1817600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NVDA","price_unadj":374.67,"prior_close_unadj":361.84,"dividend_unadj":0,"distribution_unadj":0,"volume":15804500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NVR","price_unadj":3420.34,"prior_close_unadj":3428.69,"dividend_unadj":0,"distribution_unadj":0,"volume":19273,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NWL","price_unadj":15.93,"prior_close_unadj":16.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3567900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NWS","price_unadj":12.44,"prior_close_unadj":12.92,"dividend_unadj":0,"distribution_unadj":0,"volume":558394,"adjustment_ratio":1}
{"date":"2020-06-10","id":"NWSA","price_unadj":12.39,"prior_close_unadj":12.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2155597,"adjustment_ratio":1}
{"date":"2020-06-10","id":"O","price_unadj":62.13,"prior_close_unadj":62.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3131700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ODFL","price_unadj":165.31,"prior_close_unadj":163.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1018900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"OKE","price_unadj":41.98,"prior_close_unadj":44.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5524000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"OMC","price_unadj":58.12,"prior_close_unadj":60.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2510226,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ORCL","price_unadj":54.11,"prior_close_unadj":54.18,"dividend_unadj":0,"distribution_unadj":0,"volume":7423500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ORLY","price_unadj":416.48,"prior_close_unadj":423.24,"dividend_unadj":0,"distribution_unadj":0,"volume":499186,"adjustment_ratio":1}
{"date":"2020-06-10","id":"OXY","price_unadj":20.76,"prior_close_unadj":23.18,"dividend_unadj":0,"distribution_unadj":0,"volume":50165359,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PAYC","price_unadj":331.5,"prior_close_unadj":327.6,"dividend_unadj":0,"distribution_unadj":0,"volume":730787,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PAYX","price_unadj":77.29,"prior_close_unadj":77.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1704100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PBCT","price_unadj":12.79,"prior_close_unadj":13.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4789600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PCAR","price_unadj":76.8,"prior_close_unadj":78.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1967100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PEAK","price_unadj":28.16,"prior_close_unadj":29.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5108800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PEG","price_unadj":52.2,"prior_close_unadj":53.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4257500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PEP","price_unadj":134.13,"prior_close_unadj":132.97,"dividend_unadj":0,"distribution_unadj":0,"volume":7069900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PFE","price_unadj":35.92,"prior_close_unadj":36.21,"dividend_unadj":0,"distribution_unadj":0,"volume":28042900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PFG","price_unadj":44.34,"prior_close_unadj":47.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1805100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PG","price_unadj":119.23,"prior_close_unadj":118.34,"dividend_unadj":0,"distribution_unadj":0,"volume":6673363,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PGR","price_unadj":80.28,"prior_close_unadj":81.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2412400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PH","price_unadj":187.19,"prior_close_unadj":195.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1800500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PHM","price_unadj":36.32,"prior_close_unadj":35.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4808649,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PKG","price_unadj":105.32,"prior_close_unadj":107.85,"dividend_unadj":0,"distribution_unadj":0,"volume":461900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PKI","price_unadj":103.02,"prior_close_unadj":102.44,"dividend_unadj":0,"distribution_unadj":0,"volume":728400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PLD","price_unadj":96.41,"prior_close_unadj":97.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2375732,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PM","price_unadj":75.14,"prior_close_unadj":75.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4462134,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PNC","price_unadj":118.93,"prior_close_unadj":126.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3619000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PNR","price_unadj":39.9,"prior_close_unadj":40.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1251987,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PNW","price_unadj":78.13,"prior_close_unadj":80.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1321100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PPG","price_unadj":109.04,"prior_close_unadj":111.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1826200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PPL","price_unadj":27.86,"prior_close_unadj":28.37,"dividend_unadj":0,"distribution_unadj":0,"volume":8063400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PRGO","price_unadj":53.45,"prior_close_unadj":55.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1442900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PRU","price_unadj":67.88,"prior_close_unadj":71.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3539600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PSA","price_unadj":205.47,"prior_close_unadj":211.37,"dividend_unadj":0,"distribution_unadj":0,"volume":879008,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PSX","price_unadj":84.33,"prior_close_unadj":85.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3201700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PVH","price_unadj":59.61,"prior_close_unadj":63.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1900458,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PWR","price_unadj":39.67,"prior_close_unadj":41.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1714800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PXD","price_unadj":102.73,"prior_close_unadj":108.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4054000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"PYPL","price_unadj":159.91,"prior_close_unadj":156.86,"dividend_unadj":0,"distribution_unadj":0,"volume":5881831,"adjustment_ratio":1}
{"date":"2020-06-10","id":"QCOM","price_unadj":91.01,"prior_close_unadj":89.75,"dividend_unadj":0,"distribution_unadj":0,"volume":9079700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"QRVO","price_unadj":114.87,"prior_close_unadj":115.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1131039,"adjustment_ratio":1}
{"date":"2020-06-10","id":"RCL","price_unadj":63.59,"prior_close_unadj":69.91,"dividend_unadj":0,"distribution_unadj":0,"volume":24976419,"adjustment_ratio":1}
{"date":"2020-06-10","id":"RE","price_unadj":221.69,"prior_close_unadj":227.46,"dividend_unadj":0,"distribution_unadj":0,"volume":426800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"REG","price_unadj":48.16,"prior_close_unadj":50.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1760300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"REGN","price_unadj":606.59,"prior_close_unadj":608.59,"dividend_unadj":0,"distribution_unadj":0,"volume":925521,"adjustment_ratio":1}
{"date":"2020-06-10","id":"RF","price_unadj":12.66,"prior_close_unadj":13.46,"dividend_unadj":0,"distribution_unadj":0,"volume":11739000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"RHI","price_unadj":55.46,"prior_close_unadj":57.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1099000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"RJF","price_unadj":76.37,"prior_close_unadj":81.66,"dividend_unadj":0,"distribution_unadj":0,"volume":894100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"RL","price_unadj":80.69,"prior_close_unadj":85.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1261120,"adjustment_ratio":1}
{"date":"2020-06-10","id":"RMD","price_unadj":166.5,"prior_close_unadj":161.49,"dividend_unadj":0,"distribution_unadj":0,"volume":758800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ROK","price_unadj":218.14,"prior_close_unadj":220.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1903200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ROL","price_unadj":43.48,"prior_close_unadj":43.5,"dividend_unadj":0,"distribution_unadj":0,"volume":947700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ROP","price_unadj":401.22,"prior_close_unadj":402.13,"dividend_unadj":0,"distribution_unadj":0,"volume":491100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ROST","price_unadj":100.04,"prior_close_unadj":101.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3299401,"adjustment_ratio":1}
{"date":"2020-06-10","id":"RSG","price_unadj":86.65,"prior_close_unadj":87.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1242300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"RTX","price_unadj":68.36,"prior_close_unadj":70.54,"dividend_unadj":0,"distribution_unadj":0,"volume":9765900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SBAC","price_unadj":306.12,"prior_close_unadj":308.25,"dividend_unadj":0,"distribution_unadj":0,"volume":583500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SBUX","price_unadj":79.01,"prior_close_unadj":82.37,"dividend_unadj":0,"distribution_unadj":0,"volume":19683800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SCHW","price_unadj":38.12,"prior_close_unadj":40.18,"dividend_unadj":0,"distribution_unadj":0,"volume":11641200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SEE","price_unadj":32.32,"prior_close_unadj":33.78,"dividend_unadj":0,"distribution_unadj":0,"volume":998400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SHW","price_unadj":580.96,"prior_close_unadj":581.77,"dividend_unadj":0,"distribution_unadj":0,"volume":374400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SIVB","price_unadj":221.81,"prior_close_unadj":234.31,"dividend_unadj":0,"distribution_unadj":0,"volume":386558,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SJM","price_unadj":108.74,"prior_close_unadj":108.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1064500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SLB","price_unadj":20.96,"prior_close_unadj":22.51,"dividend_unadj":0,"distribution_unadj":0,"volume":16602500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SLG","price_unadj":53.24,"prior_close_unadj":57.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2082300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SNA","price_unadj":145.55,"prior_close_unadj":151.44,"dividend_unadj":0,"distribution_unadj":0,"volume":534500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SNPS","price_unadj":189.42,"prior_close_unadj":189.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1113388,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SO","price_unadj":59.2,"prior_close_unadj":59.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5150100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SPG","price_unadj":83.01,"prior_close_unadj":86.47,"dividend_unadj":0,"distribution_unadj":0,"volume":15546900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SPGI","price_unadj":331.18,"prior_close_unadj":327.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1136400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SRE","price_unadj":128.56,"prior_close_unadj":130.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1614113,"adjustment_ratio":1}
{"date":"2020-06-10","id":"STE","price_unadj":159.64,"prior_close_unadj":161.56,"dividend_unadj":0,"distribution_unadj":0,"volume":456800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"STT","price_unadj":66.14,"prior_close_unadj":70.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3186600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"STX","price_unadj":55.33,"prior_close_unadj":54.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2393009,"adjustment_ratio":1}
{"date":"2020-06-10","id":"STZ","price_unadj":180.3,"prior_close_unadj":183.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1299400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SWK","price_unadj":136.48,"prior_close_unadj":141.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1626200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SWKS","price_unadj":131.9,"prior_close_unadj":134.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2488500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SYF","price_unadj":24.37,"prior_close_unadj":25.86,"dividend_unadj":0,"distribution_unadj":0,"volume":8059100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SYK","price_unadj":201.15,"prior_close_unadj":200.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1141200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"SYY","price_unadj":56.99,"prior_close_unadj":61.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6986400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"T","price_unadj":32.14,"prior_close_unadj":32.62,"dividend_unadj":0,"distribution_unadj":0,"volume":27240900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TAP","price_unadj":39.5,"prior_close_unadj":41.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2070740,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TDG","price_unadj":461.08,"prior_close_unadj":479.2,"dividend_unadj":0,"distribution_unadj":0,"volume":900027,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TDY","price_unadj":361.9,"prior_close_unadj":366.16,"dividend_unadj":0,"distribution_unadj":0,"volume":308644,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TEL","price_unadj":85.14,"prior_close_unadj":87.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2806300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TFC","price_unadj":41.51,"prior_close_unadj":44.68,"dividend_unadj":0,"distribution_unadj":0,"volume":9845200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TFX","price_unadj":366.73,"prior_close_unadj":367.18,"dividend_unadj":0,"distribution_unadj":0,"volume":242700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TGT","price_unadj":120,"prior_close_unadj":120.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3653700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TIF","price_unadj":121.05,"prior_close_unadj":124.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3132007,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TJX","price_unadj":54.81,"prior_close_unadj":56.24,"dividend_unadj":0,"distribution_unadj":0,"volume":10883302,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TMO","price_unadj":352.8,"prior_close_unadj":347.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1134880,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TMUS","price_unadj":105.79,"prior_close_unadj":103.19,"dividend_unadj":0,"distribution_unadj":0,"volume":6273536,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TPR","price_unadj":15.48,"prior_close_unadj":16.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5962656,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TROW","price_unadj":127.85,"prior_close_unadj":128.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1085468,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TRV","price_unadj":120.98,"prior_close_unadj":125.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3377200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TSCO","price_unadj":121.29,"prior_close_unadj":122.44,"dividend_unadj":0,"distribution_unadj":0,"volume":792000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TSN","price_unadj":64.54,"prior_close_unadj":66.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3598700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TT","price_unadj":94.59,"prior_close_unadj":97.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1464400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TTWO","price_unadj":137.31,"prior_close_unadj":134.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2133063,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TWTR","price_unadj":35.14,"prior_close_unadj":35.92,"dividend_unadj":0,"distribution_unadj":0,"volume":17431016,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TXN","price_unadj":131.4,"prior_close_unadj":132.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4005700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TXT","price_unadj":35.36,"prior_close_unadj":38.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2114900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"TYL","price_unadj":363.83,"prior_close_unadj":355.61,"dividend_unadj":0,"distribution_unadj":0,"volume":304553,"adjustment_ratio":1}
{"date":"2020-06-10","id":"UA","price_unadj":9.42,"prior_close_unadj":9.71,"dividend_unadj":0,"distribution_unadj":0,"volume":8585278,"adjustment_ratio":1}
{"date":"2020-06-10","id":"UAA","price_unadj":10.51,"prior_close_unadj":10.92,"dividend_unadj":0,"distribution_unadj":0,"volume":8693745,"adjustment_ratio":1}
{"date":"2020-06-10","id":"UAL","price_unadj":39.72,"prior_close_unadj":44.64,"dividend_unadj":0,"distribution_unadj":0,"volume":105254914,"adjustment_ratio":1}
{"date":"2020-06-10","id":"UDR","price_unadj":40.31,"prior_close_unadj":41.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1515200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"UHS","price_unadj":102.45,"prior_close_unadj":109.22,"dividend_unadj":0,"distribution_unadj":0,"volume":649849,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ULTA","price_unadj":238.41,"prior_close_unadj":244.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1043474,"adjustment_ratio":1}
{"date":"2020-06-10","id":"UNH","price_unadj":305.75,"prior_close_unadj":309.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3296100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"UNP","price_unadj":175.43,"prior_close_unadj":178.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3321200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"UPS","price_unadj":106.63,"prior_close_unadj":107.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3793300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"URI","price_unadj":155.6,"prior_close_unadj":158.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1498712,"adjustment_ratio":1}
{"date":"2020-06-10","id":"USB","price_unadj":39.32,"prior_close_unadj":42.1,"dividend_unadj":0,"distribution_unadj":0,"volume":11587500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"V","price_unadj":200.48,"prior_close_unadj":199.08,"dividend_unadj":0,"distribution_unadj":0,"volume":8405300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"VAR","price_unadj":123.11,"prior_close_unadj":127.64,"dividend_unadj":0,"distribution_unadj":0,"volume":868528,"adjustment_ratio":1}
{"date":"2020-06-10","id":"VFC","price_unadj":63.58,"prior_close_unadj":64.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2875900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"VIAC","price_unadj":24,"prior_close_unadj":26.02,"dividend_unadj":0,"distribution_unadj":0,"volume":20386206,"adjustment_ratio":1}
{"date":"2020-06-10","id":"VLO","price_unadj":69.05,"prior_close_unadj":71.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4571200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"VMC","price_unadj":116.07,"prior_close_unadj":118.03,"dividend_unadj":0,"distribution_unadj":0,"volume":710900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"VNO","price_unadj":42.29,"prior_close_unadj":45.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3106700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"VRSK","price_unadj":171.24,"prior_close_unadj":169.33,"dividend_unadj":0,"distribution_unadj":0,"volume":896279,"adjustment_ratio":1}
{"date":"2020-06-10","id":"VRSN","price_unadj":213.15,"prior_close_unadj":213.43,"dividend_unadj":0,"distribution_unadj":0,"volume":797524,"adjustment_ratio":1}
{"date":"2020-06-10","id":"VRTX","price_unadj":274.34,"prior_close_unadj":270.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1600242,"adjustment_ratio":1}
{"date":"2020-06-10","id":"VTR","price_unadj":41.1,"prior_close_unadj":43.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4501100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"VZ","price_unadj":58.05,"prior_close_unadj":57.86,"dividend_unadj":0,"distribution_unadj":0,"volume":13615700,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WAB","price_unadj":65.21,"prior_close_unadj":69.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1242100,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WAT","price_unadj":194.56,"prior_close_unadj":197.38,"dividend_unadj":0,"distribution_unadj":0,"volume":639743,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WBA","price_unadj":44.28,"prior_close_unadj":45.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4561400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WDC","price_unadj":46.85,"prior_close_unadj":47.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4894544,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WEC","price_unadj":93.71,"prior_close_unadj":93.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1007800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WELL","price_unadj":55.77,"prior_close_unadj":59.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3952400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WFC","price_unadj":29.71,"prior_close_unadj":32.63,"dividend_unadj":0,"distribution_unadj":0,"volume":82090000,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WHR","price_unadj":134.63,"prior_close_unadj":137.01,"dividend_unadj":0,"distribution_unadj":0,"volume":730900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WLTW","price_unadj":199.11,"prior_close_unadj":201.01,"dividend_unadj":0,"distribution_unadj":0,"volume":929400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WM","price_unadj":109.33,"prior_close_unadj":111.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2109900,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WMB","price_unadj":20.14,"prior_close_unadj":20.53,"dividend_unadj":0,"distribution_unadj":0,"volume":10851300,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WMT","price_unadj":121.16,"prior_close_unadj":121.35,"dividend_unadj":0,"distribution_unadj":0,"volume":9380500,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WRB","price_unadj":60.11,"prior_close_unadj":62.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1092095,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WRK","price_unadj":30.38,"prior_close_unadj":31.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2531800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WST","price_unadj":212.87,"prior_close_unadj":206.29,"dividend_unadj":0,"distribution_unadj":0,"volume":598200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WU","price_unadj":23.71,"prior_close_unadj":24.39,"dividend_unadj":0,"distribution_unadj":0,"volume":8519980,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WY","price_unadj":22.81,"prior_close_unadj":23.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5035318,"adjustment_ratio":1}
{"date":"2020-06-10","id":"WYNN","price_unadj":98.93,"prior_close_unadj":102.76,"dividend_unadj":0,"distribution_unadj":0,"volume":6583720,"adjustment_ratio":1}
{"date":"2020-06-10","id":"XEL","price_unadj":66.93,"prior_close_unadj":66.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2763562,"adjustment_ratio":1}
{"date":"2020-06-10","id":"XLNX","price_unadj":95.3,"prior_close_unadj":95.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2009600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"XOM","price_unadj":50.65,"prior_close_unadj":53.52,"dividend_unadj":0,"distribution_unadj":0,"volume":31156800,"adjustment_ratio":1}
{"date":"2020-06-10","id":"XRAY","price_unadj":46.51,"prior_close_unadj":48.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2355348,"adjustment_ratio":1}
{"date":"2020-06-10","id":"XRX","price_unadj":17.8,"prior_close_unadj":18.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3568400,"adjustment_ratio":1}
{"date":"2020-06-10","id":"XYL","price_unadj":68.51,"prior_close_unadj":70.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1184200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"YUM","price_unadj":94.09,"prior_close_unadj":95.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2418600,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ZBH","price_unadj":134.29,"prior_close_unadj":134.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1981298,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ZBRA","price_unadj":267.08,"prior_close_unadj":270.32,"dividend_unadj":0,"distribution_unadj":0,"volume":232368,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ZION","price_unadj":36.76,"prior_close_unadj":39.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3287200,"adjustment_ratio":1}
{"date":"2020-06-10","id":"ZTS","price_unadj":139.91,"prior_close_unadj":138.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1731100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"A","price_unadj":85.03,"prior_close_unadj":89.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2491300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AAL","price_unadj":14.38,"prior_close_unadj":17.02,"dividend_unadj":0,"distribution_unadj":0,"volume":124220842,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AAP","price_unadj":133.13,"prior_close_unadj":140.38,"dividend_unadj":0.25,"distribution_unadj":0,"volume":942913,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AAPL","price_unadj":335.9,"prior_close_unadj":352.84,"dividend_unadj":0,"distribution_unadj":0,"volume":50415613,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ABBV","price_unadj":92.26,"prior_close_unadj":96.9,"dividend_unadj":0,"distribution_unadj":0,"volume":12575100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ABC","price_unadj":93.51,"prior_close_unadj":96.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1305200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ABMD","price_unadj":235.6,"prior_close_unadj":250.85,"dividend_unadj":0,"distribution_unadj":0,"volume":577532,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ABT","price_unadj":87.78,"prior_close_unadj":92.16,"dividend_unadj":0,"distribution_unadj":0,"volume":8166300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ACN","price_unadj":195.95,"prior_close_unadj":209.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4046600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ADBE","price_unadj":387.67,"prior_close_unadj":406.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4123651,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ADI","price_unadj":115.65,"prior_close_unadj":122.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3210500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ADM","price_unadj":38.6,"prior_close_unadj":41.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3486800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ADP","price_unadj":142.99,"prior_close_unadj":156.04,"dividend_unadj":0.91,"distribution_unadj":0,"volume":2922100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ADSK","price_unadj":219.1,"prior_close_unadj":236.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2798454,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AEE","price_unadj":71.84,"prior_close_unadj":74.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1727900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AEP","price_unadj":81.76,"prior_close_unadj":85.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3910100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AES","price_unadj":12.2,"prior_close_unadj":13.17,"dividend_unadj":0,"distribution_unadj":0,"volume":8830900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AFL","price_unadj":35.66,"prior_close_unadj":39.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5382300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AIG","price_unadj":31.61,"prior_close_unadj":35.16,"dividend_unadj":0,"distribution_unadj":0,"volume":9220269,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AIV","price_unadj":39,"prior_close_unadj":41.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1491400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AIZ","price_unadj":104.81,"prior_close_unadj":114.44,"dividend_unadj":0,"distribution_unadj":0,"volume":527900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AKAM","price_unadj":100.48,"prior_close_unadj":103.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1574229,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ALB","price_unadj":74.52,"prior_close_unadj":83.86,"dividend_unadj":0.385,"distribution_unadj":0,"volume":1656621,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ALGN","price_unadj":238.28,"prior_close_unadj":267.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1583273,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ALK","price_unadj":35.59,"prior_close_unadj":41.48,"dividend_unadj":0,"distribution_unadj":0,"volume":6806606,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ALL","price_unadj":94.79,"prior_close_unadj":101.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2295400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ALLE","price_unadj":101.56,"prior_close_unadj":109.02,"dividend_unadj":0,"distribution_unadj":0,"volume":734354,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ALXN","price_unadj":109.82,"prior_close_unadj":116.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2905670,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AMAT","price_unadj":55.41,"prior_close_unadj":59.86,"dividend_unadj":0,"distribution_unadj":0,"volume":9386800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AMCR","price_unadj":9.19,"prior_close_unadj":9.82,"dividend_unadj":0,"distribution_unadj":0,"volume":13253700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AMD","price_unadj":52.83,"prior_close_unadj":57.44,"dividend_unadj":0,"distribution_unadj":0,"volume":78715402,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AME","price_unadj":88.09,"prior_close_unadj":93.15,"dividend_unadj":0.18,"distribution_unadj":0,"volume":1499900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AMGN","price_unadj":218.9,"prior_close_unadj":227.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3900700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AMP","price_unadj":139.09,"prior_close_unadj":154.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1137700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AMT","price_unadj":251.51,"prior_close_unadj":265.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2548854,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AMZN","price_unadj":2557.96,"prior_close_unadj":2647.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5800107,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ANET","price_unadj":218.8,"prior_close_unadj":232.77,"dividend_unadj":0,"distribution_unadj":0,"volume":880096,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ANSS","price_unadj":271.94,"prior_close_unadj":286,"dividend_unadj":0,"distribution_unadj":0,"volume":495742,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ANTM","price_unadj":264.54,"prior_close_unadj":288.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2126600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AON","price_unadj":180.65,"prior_close_unadj":193.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1768000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AOS","price_unadj":46.82,"prior_close_unadj":48.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1167200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"APA","price_unadj":12.79,"prior_close_unadj":14.83,"dividend_unadj":0,"distribution_unadj":0,"volume":17749400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"APD","price_unadj":233.08,"prior_close_unadj":247.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1370100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"APH","price_unadj":94.51,"prior_close_unadj":100.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1715762,"adjustment_ratio":1}
{"date":"2020-06-11","id":"APTV","price_unadj":72.95,"prior_close_unadj":82.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7242921,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ARE","price_unadj":152.39,"prior_close_unadj":157.92,"dividend_unadj":0,"distribution_unadj":0,"volume":874500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ATO","price_unadj":99.27,"prior_close_unadj":103.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1073500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ATVI","price_unadj":71.28,"prior_close_unadj":73.82,"dividend_unadj":0,"distribution_unadj":0,"volume":7808023,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AVB","price_unadj":161.87,"prior_close_unadj":171.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1187400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AVGO","price_unadj":293.75,"prior_close_unadj":315.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4511477,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AVY","price_unadj":112.01,"prior_close_unadj":121.46,"dividend_unadj":0,"distribution_unadj":0,"volume":710500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AWK","price_unadj":127.5,"prior_close_unadj":131.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1024900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AXP","price_unadj":98.6,"prior_close_unadj":106.16,"dividend_unadj":0,"distribution_unadj":0,"volume":8594500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"AZO","price_unadj":1095.7,"prior_close_unadj":1126.88,"dividend_unadj":0,"distribution_unadj":0,"volume":277474,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BA","price_unadj":170,"prior_close_unadj":203.41,"dividend_unadj":0,"distribution_unadj":0,"volume":102405291,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BAC","price_unadj":23.93,"prior_close_unadj":26.6,"dividend_unadj":0,"distribution_unadj":0,"volume":149875500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BAX","price_unadj":83.57,"prior_close_unadj":86.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4084300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BBY","price_unadj":77.25,"prior_close_unadj":81.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2583205,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BDX","price_unadj":230.19,"prior_close_unadj":237.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2378100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BEN","price_unadj":20.85,"prior_close_unadj":22.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3446800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BIIB","price_unadj":283.22,"prior_close_unadj":295.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1669775,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BIO","price_unadj":438.64,"prior_close_unadj":468.84,"dividend_unadj":0,"distribution_unadj":0,"volume":155411,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BK","price_unadj":37.68,"prior_close_unadj":39.95,"dividend_unadj":0,"distribution_unadj":0,"volume":8338511,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BKNG","price_unadj":1588.37,"prior_close_unadj":1733.31,"dividend_unadj":0,"distribution_unadj":0,"volume":920052,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BKR","price_unadj":15.63,"prior_close_unadj":17.26,"dividend_unadj":0,"distribution_unadj":0,"volume":7459200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BLK","price_unadj":525.21,"prior_close_unadj":558.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1250800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BLL","price_unadj":67.16,"prior_close_unadj":72.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2715700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BMY","price_unadj":56.71,"prior_close_unadj":60.16,"dividend_unadj":0,"distribution_unadj":0,"volume":17367200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BR","price_unadj":118.93,"prior_close_unadj":121.78,"dividend_unadj":0.54,"distribution_unadj":0,"volume":1574070,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BSX","price_unadj":35.05,"prior_close_unadj":37.49,"dividend_unadj":0,"distribution_unadj":0,"volume":16343550,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BWA","price_unadj":32.66,"prior_close_unadj":35.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3323200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"BXP","price_unadj":92.59,"prior_close_unadj":100.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2163200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"C","price_unadj":48.39,"prior_close_unadj":55.86,"dividend_unadj":0,"distribution_unadj":0,"volume":62098600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CAG","price_unadj":31.82,"prior_close_unadj":33.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3661900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CAH","price_unadj":52.49,"prior_close_unadj":55.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1888400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CAT","price_unadj":121.55,"prior_close_unadj":132.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5965400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CB","price_unadj":121.44,"prior_close_unadj":130.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3270208,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CBOE","price_unadj":97,"prior_close_unadj":101.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1271600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CBRE","price_unadj":46.31,"prior_close_unadj":51.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2606859,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CCI","price_unadj":160.72,"prior_close_unadj":174.09,"dividend_unadj":1.2,"distribution_unadj":0,"volume":3071956,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CCL","price_unadj":17.44,"prior_close_unadj":20.59,"dividend_unadj":0,"distribution_unadj":0,"volume":78755357,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CDNS","price_unadj":88.41,"prior_close_unadj":93.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2063508,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CDW","price_unadj":110.54,"prior_close_unadj":121.71,"dividend_unadj":0,"distribution_unadj":0,"volume":994700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CE","price_unadj":85.56,"prior_close_unadj":94.57,"dividend_unadj":0,"distribution_unadj":0,"volume":994137,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CERN","price_unadj":67.4,"prior_close_unadj":71.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2404471,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CF","price_unadj":28.14,"prior_close_unadj":30.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2749600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CFG","price_unadj":24.48,"prior_close_unadj":27.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7522700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CHD","price_unadj":74.42,"prior_close_unadj":75.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1549900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CHRW","price_unadj":78.77,"prior_close_unadj":82.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1678000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CHTR","price_unadj":517.17,"prior_close_unadj":533.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1485432,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CI","price_unadj":191.56,"prior_close_unadj":209,"dividend_unadj":0,"distribution_unadj":0,"volume":2936338,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CINF","price_unadj":58.66,"prior_close_unadj":65.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1708593,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CL","price_unadj":73.1,"prior_close_unadj":74.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5544800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CLX","price_unadj":204.93,"prior_close_unadj":207.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2915600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CMA","price_unadj":37.7,"prior_close_unadj":41.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2245526,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CMCSA","price_unadj":39.25,"prior_close_unadj":41.36,"dividend_unadj":0,"distribution_unadj":0,"volume":22805910,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CME","price_unadj":174.18,"prior_close_unadj":188.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2928600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CMG","price_unadj":1000.74,"prior_close_unadj":1028.96,"dividend_unadj":0,"distribution_unadj":0,"volume":468285,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CMI","price_unadj":166.37,"prior_close_unadj":176.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1255600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CMS","price_unadj":58.11,"prior_close_unadj":59.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2379000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CNC","price_unadj":60.26,"prior_close_unadj":64.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4133572,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CNP","price_unadj":17.77,"prior_close_unadj":18.39,"dividend_unadj":0,"distribution_unadj":0,"volume":14137600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"COF","price_unadj":66.12,"prior_close_unadj":71.8,"dividend_unadj":0,"distribution_unadj":0,"volume":6429500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"COG","price_unadj":20.14,"prior_close_unadj":20.24,"dividend_unadj":0,"distribution_unadj":0,"volume":6608600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"COO","price_unadj":278.55,"prior_close_unadj":298.63,"dividend_unadj":0,"distribution_unadj":0,"volume":419914,"adjustment_ratio":1}
{"date":"2020-06-11","id":"COP","price_unadj":42.12,"prior_close_unadj":45.91,"dividend_unadj":0,"distribution_unadj":0,"volume":8433600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"COST","price_unadj":300.83,"prior_close_unadj":307.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3443000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CPB","price_unadj":47.97,"prior_close_unadj":48.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2160300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CPRT","price_unadj":84.6,"prior_close_unadj":89.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1675058,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CRM","price_unadj":172.05,"prior_close_unadj":182.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6518468,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CSCO","price_unadj":43.67,"prior_close_unadj":47.42,"dividend_unadj":0,"distribution_unadj":0,"volume":35582020,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CSX","price_unadj":68.29,"prior_close_unadj":73.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4971000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CTAS","price_unadj":264,"prior_close_unadj":278.18,"dividend_unadj":0,"distribution_unadj":0,"volume":886497,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CTSH","price_unadj":53.66,"prior_close_unadj":57.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3404300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CTVA","price_unadj":27.1,"prior_close_unadj":29.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5928500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CTXS","price_unadj":137.88,"prior_close_unadj":141.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1713200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CVS","price_unadj":63.16,"prior_close_unadj":67.51,"dividend_unadj":0,"distribution_unadj":0,"volume":11920138,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CVX","price_unadj":89.37,"prior_close_unadj":97.58,"dividend_unadj":0,"distribution_unadj":0,"volume":14944800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"CXO","price_unadj":57.89,"prior_close_unadj":61.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2745300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"D","price_unadj":84.01,"prior_close_unadj":87,"dividend_unadj":0,"distribution_unadj":0,"volume":6670500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DAL","price_unadj":27.2,"prior_close_unadj":31.64,"dividend_unadj":0,"distribution_unadj":0,"volume":87626275,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DD","price_unadj":49.98,"prior_close_unadj":53.68,"dividend_unadj":0,"distribution_unadj":0,"volume":8205800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DE","price_unadj":151.09,"prior_close_unadj":161,"dividend_unadj":0,"distribution_unadj":0,"volume":1576200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DFS","price_unadj":49.41,"prior_close_unadj":54.96,"dividend_unadj":0,"distribution_unadj":0,"volume":6802100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DG","price_unadj":188.28,"prior_close_unadj":190.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2752640,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DGX","price_unadj":110.93,"prior_close_unadj":114.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1587500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DHI","price_unadj":51.07,"prior_close_unadj":56.28,"dividend_unadj":0,"distribution_unadj":0,"volume":6118400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DHR","price_unadj":164.9,"prior_close_unadj":172.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3296777,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DIS","price_unadj":112.64,"prior_close_unadj":122.18,"dividend_unadj":0,"distribution_unadj":0,"volume":26040809,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DISCA","price_unadj":22.34,"prior_close_unadj":23.17,"dividend_unadj":0,"distribution_unadj":0,"volume":7020607,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DISCK","price_unadj":19.99,"prior_close_unadj":20.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3107218,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DISH","price_unadj":31.46,"prior_close_unadj":33.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3827112,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DLR","price_unadj":133.93,"prior_close_unadj":138.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3828289,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DLTR","price_unadj":89.1,"prior_close_unadj":91.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2505664,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DOV","price_unadj":96.2,"prior_close_unadj":102.88,"dividend_unadj":0,"distribution_unadj":0,"volume":784700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DOW","price_unadj":39.26,"prior_close_unadj":43.58,"dividend_unadj":0,"distribution_unadj":0,"volume":9225100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DPZ","price_unadj":382.79,"prior_close_unadj":392.32,"dividend_unadj":0,"distribution_unadj":0,"volume":786318,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DRE","price_unadj":34.53,"prior_close_unadj":35.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3676100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DRI","price_unadj":72.93,"prior_close_unadj":77.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4507605,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DTE","price_unadj":105,"prior_close_unadj":112.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1454692,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DUK","price_unadj":87.08,"prior_close_unadj":90.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4974100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DVA","price_unadj":79.95,"prior_close_unadj":82.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1364166,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DVN","price_unadj":12.2,"prior_close_unadj":13.67,"dividend_unadj":0,"distribution_unadj":0,"volume":9180400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DXC","price_unadj":14.77,"prior_close_unadj":16.94,"dividend_unadj":0,"distribution_unadj":0,"volume":5241136,"adjustment_ratio":1}
{"date":"2020-06-11","id":"DXCM","price_unadj":362.71,"prior_close_unadj":385.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1294822,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EA","price_unadj":122.42,"prior_close_unadj":124.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3509391,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EBAY","price_unadj":47.94,"prior_close_unadj":49.25,"dividend_unadj":0,"distribution_unadj":0,"volume":10563900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ECL","price_unadj":202.54,"prior_close_unadj":225.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2291921,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ED","price_unadj":74.67,"prior_close_unadj":76.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2175700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EFX","price_unadj":168.65,"prior_close_unadj":175.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1002900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EIX","price_unadj":56.81,"prior_close_unadj":60.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3849900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EL","price_unadj":189.2,"prior_close_unadj":200.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1241200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EMN","price_unadj":66.53,"prior_close_unadj":75.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1976914,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EMR","price_unadj":60.46,"prior_close_unadj":65.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4186200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EOG","price_unadj":51.15,"prior_close_unadj":55.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5888000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EQIX","price_unadj":660.7,"prior_close_unadj":695.53,"dividend_unadj":0,"distribution_unadj":0,"volume":582100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EQR","price_unadj":61.66,"prior_close_unadj":64.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2959527,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ES","price_unadj":84.35,"prior_close_unadj":86.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2812041,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ESS","price_unadj":246.09,"prior_close_unadj":260.3,"dividend_unadj":0,"distribution_unadj":0,"volume":625600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ETFC","price_unadj":45.98,"prior_close_unadj":50.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2960600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ETN","price_unadj":85.13,"prior_close_unadj":91.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2069800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ETR","price_unadj":96.77,"prior_close_unadj":102.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1499200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EVRG","price_unadj":60.95,"prior_close_unadj":63.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1742500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EW","price_unadj":68.06,"prior_close_unadj":73.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4321810,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EXC","price_unadj":38.05,"prior_close_unadj":40,"dividend_unadj":0,"distribution_unadj":0,"volume":11119500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EXPD","price_unadj":73.54,"prior_close_unadj":77.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1698545,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EXPE","price_unadj":77.73,"prior_close_unadj":87.37,"dividend_unadj":0,"distribution_unadj":0,"volume":6088607,"adjustment_ratio":1}
{"date":"2020-06-11","id":"EXR","price_unadj":94.12,"prior_close_unadj":100.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1259999,"adjustment_ratio":1}
{"date":"2020-06-11","id":"F","price_unadj":6.13,"prior_close_unadj":6.81,"dividend_unadj":0,"distribution_unadj":0,"volume":115884079,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FANG","price_unadj":44.36,"prior_close_unadj":50.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3623300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FAST","price_unadj":40.64,"prior_close_unadj":42.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3806000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FB","price_unadj":224.43,"prior_close_unadj":236.73,"dividend_unadj":0,"distribution_unadj":0,"volume":26708163,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FBHS","price_unadj":57.62,"prior_close_unadj":62.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1086100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FCX","price_unadj":9.91,"prior_close_unadj":11.47,"dividend_unadj":0,"distribution_unadj":0,"volume":34174805,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FDX","price_unadj":128.81,"prior_close_unadj":140.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4389300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FE","price_unadj":40.5,"prior_close_unadj":42.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3900500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FFIV","price_unadj":137.51,"prior_close_unadj":146.02,"dividend_unadj":0,"distribution_unadj":0,"volume":778082,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FIS","price_unadj":134.23,"prior_close_unadj":141.22,"dividend_unadj":0.35,"distribution_unadj":0,"volume":3560100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FISV","price_unadj":99.85,"prior_close_unadj":106.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6983320,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FITB","price_unadj":19.75,"prior_close_unadj":22.4,"dividend_unadj":0,"distribution_unadj":0,"volume":10834700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FLIR","price_unadj":41.52,"prior_close_unadj":44.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2183700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FLS","price_unadj":27,"prior_close_unadj":30.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1336732,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FLT","price_unadj":256.42,"prior_close_unadj":273.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1494669,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FMC","price_unadj":94.89,"prior_close_unadj":102.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1021500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FOX","price_unadj":27.62,"prior_close_unadj":29.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1697400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FOXA","price_unadj":28.06,"prior_close_unadj":30.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5890600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FRT","price_unadj":87.65,"prior_close_unadj":94.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1403529,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FTI","price_unadj":7.49,"prior_close_unadj":8.59,"dividend_unadj":0,"distribution_unadj":0,"volume":7824584,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FTNT","price_unadj":131.73,"prior_close_unadj":137.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1240610,"adjustment_ratio":1}
{"date":"2020-06-11","id":"FTV","price_unadj":62.85,"prior_close_unadj":66.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2720800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GD","price_unadj":148.55,"prior_close_unadj":158.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1864500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GE","price_unadj":6.95,"prior_close_unadj":7.61,"dividend_unadj":0,"distribution_unadj":0,"volume":124175660,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GILD","price_unadj":72.84,"prior_close_unadj":77.07,"dividend_unadj":0.68,"distribution_unadj":0,"volume":12098174,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GIS","price_unadj":60.58,"prior_close_unadj":62.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4042100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GL","price_unadj":74,"prior_close_unadj":82.49,"dividend_unadj":0,"distribution_unadj":0,"volume":591800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GLW","price_unadj":26.15,"prior_close_unadj":27.85,"dividend_unadj":0,"distribution_unadj":0,"volume":13916200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GM","price_unadj":26.5,"prior_close_unadj":28.75,"dividend_unadj":0,"distribution_unadj":0,"volume":19073070,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GOOG","price_unadj":1403.84,"prior_close_unadj":1465.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1991332,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GPC","price_unadj":83.59,"prior_close_unadj":88.51,"dividend_unadj":0,"distribution_unadj":0,"volume":806800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GPN","price_unadj":175.42,"prior_close_unadj":189.02,"dividend_unadj":0.195,"distribution_unadj":0,"volume":2470300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GPS","price_unadj":10.14,"prior_close_unadj":11.03,"dividend_unadj":0,"distribution_unadj":0,"volume":17499164,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GRMN","price_unadj":91.42,"prior_close_unadj":96.94,"dividend_unadj":0,"distribution_unadj":0,"volume":928221,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GS","price_unadj":194.13,"prior_close_unadj":213.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4923400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"GWW","price_unadj":305.94,"prior_close_unadj":320.87,"dividend_unadj":0,"distribution_unadj":0,"volume":290800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HAL","price_unadj":12.28,"prior_close_unadj":14.51,"dividend_unadj":0,"distribution_unadj":0,"volume":27855000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HAS","price_unadj":71.08,"prior_close_unadj":76.12,"dividend_unadj":0,"distribution_unadj":0,"volume":918800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HBAN","price_unadj":9.48,"prior_close_unadj":10.4,"dividend_unadj":0,"distribution_unadj":0,"volume":12517003,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HBI","price_unadj":11.2,"prior_close_unadj":12.58,"dividend_unadj":0,"distribution_unadj":0,"volume":10762800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HCA","price_unadj":101.11,"prior_close_unadj":110.09,"dividend_unadj":0,"distribution_unadj":0,"volume":4087854,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HD","price_unadj":239.47,"prior_close_unadj":254.45,"dividend_unadj":0,"distribution_unadj":0,"volume":6563700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HES","price_unadj":48.57,"prior_close_unadj":53.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3543674,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HFC","price_unadj":30.26,"prior_close_unadj":34.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1997000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HIG","price_unadj":39.09,"prior_close_unadj":42.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3096900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HII","price_unadj":180.8,"prior_close_unadj":197.01,"dividend_unadj":0,"distribution_unadj":0,"volume":368600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HLT","price_unadj":77.59,"prior_close_unadj":82.83,"dividend_unadj":0,"distribution_unadj":0,"volume":5264920,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HOLX","price_unadj":50.46,"prior_close_unadj":52.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2725596,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HON","price_unadj":143.44,"prior_close_unadj":154.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4184900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HPE","price_unadj":9.75,"prior_close_unadj":10.7,"dividend_unadj":0,"distribution_unadj":0,"volume":21903500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HPQ","price_unadj":15.66,"prior_close_unadj":16.89,"dividend_unadj":0,"distribution_unadj":0,"volume":22947700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HRL","price_unadj":46.84,"prior_close_unadj":48.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2097400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HSIC","price_unadj":55.82,"prior_close_unadj":58.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2525475,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HST","price_unadj":12.17,"prior_close_unadj":13.29,"dividend_unadj":0,"distribution_unadj":0,"volume":12040794,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HSY","price_unadj":129.09,"prior_close_unadj":135.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1189700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HUM","price_unadj":373.54,"prior_close_unadj":392.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1206900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"HWM","price_unadj":12.98,"prior_close_unadj":14.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3175554,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IBM","price_unadj":118.01,"prior_close_unadj":129.87,"dividend_unadj":0,"distribution_unadj":0,"volume":11763600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ICE","price_unadj":92.04,"prior_close_unadj":97.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3560139,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IDXX","price_unadj":298.81,"prior_close_unadj":321.89,"dividend_unadj":0,"distribution_unadj":0,"volume":726191,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IEX","price_unadj":151.12,"prior_close_unadj":160.18,"dividend_unadj":0,"distribution_unadj":0,"volume":656400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IFF","price_unadj":126.25,"prior_close_unadj":133.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1321393,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ILMN","price_unadj":336.92,"prior_close_unadj":359.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1314493,"adjustment_ratio":1}
{"date":"2020-06-11","id":"INCY","price_unadj":90.81,"prior_close_unadj":93.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1934597,"adjustment_ratio":1}
{"date":"2020-06-11","id":"INFO","price_unadj":69.26,"prior_close_unadj":72.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1846900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"INTC","price_unadj":59.7,"prior_close_unadj":63.87,"dividend_unadj":0,"distribution_unadj":0,"volume":26998200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"INTU","price_unadj":277.87,"prior_close_unadj":295.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1392800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IP","price_unadj":33.92,"prior_close_unadj":36.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3265600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IPG","price_unadj":17.06,"prior_close_unadj":18.66,"dividend_unadj":0,"distribution_unadj":0,"volume":6430800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IPGP","price_unadj":155.73,"prior_close_unadj":165.39,"dividend_unadj":0,"distribution_unadj":0,"volume":303123,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IQV","price_unadj":138.64,"prior_close_unadj":147.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1491211,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IR","price_unadj":30.75,"prior_close_unadj":32.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5547621,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IRM","price_unadj":27.61,"prior_close_unadj":29.34,"dividend_unadj":0,"distribution_unadj":0,"volume":7158863,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ISRG","price_unadj":547.83,"prior_close_unadj":585.38,"dividend_unadj":0,"distribution_unadj":0,"volume":882494,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IT","price_unadj":116.8,"prior_close_unadj":127.03,"dividend_unadj":0,"distribution_unadj":0,"volume":686259,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ITW","price_unadj":165.17,"prior_close_unadj":174.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1257500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"IVZ","price_unadj":9.82,"prior_close_unadj":10.32,"dividend_unadj":0,"distribution_unadj":0,"volume":10992800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"J","price_unadj":80.13,"prior_close_unadj":84.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1330932,"adjustment_ratio":1}
{"date":"2020-06-11","id":"JBHT","price_unadj":112.74,"prior_close_unadj":118.99,"dividend_unadj":0,"distribution_unadj":0,"volume":766400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"JCI","price_unadj":33.62,"prior_close_unadj":34.43,"dividend_unadj":0,"distribution_unadj":0,"volume":12949461,"adjustment_ratio":1}
{"date":"2020-06-11","id":"JKHY","price_unadj":174.9,"prior_close_unadj":182.34,"dividend_unadj":0,"distribution_unadj":0,"volume":612500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"JNJ","price_unadj":140.87,"prior_close_unadj":147.8,"dividend_unadj":0,"distribution_unadj":0,"volume":11913300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"JNPR","price_unadj":23.26,"prior_close_unadj":25.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3101800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"JPM","price_unadj":97.21,"prior_close_unadj":106.06,"dividend_unadj":0,"distribution_unadj":0,"volume":36188100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"K","price_unadj":63.77,"prior_close_unadj":66.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2240100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"KEY","price_unadj":12.7,"prior_close_unadj":13.88,"dividend_unadj":0,"distribution_unadj":0,"volume":19858600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"KEYS","price_unadj":97.82,"prior_close_unadj":103.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2211414,"adjustment_ratio":1}
{"date":"2020-06-11","id":"KHC","price_unadj":31.18,"prior_close_unadj":32.5,"dividend_unadj":0,"distribution_unadj":0,"volume":6965100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"KIM","price_unadj":12.55,"prior_close_unadj":14.06,"dividend_unadj":0,"distribution_unadj":0,"volume":9753000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"KLAC","price_unadj":180.58,"prior_close_unadj":192.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1460300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"KMB","price_unadj":136.97,"prior_close_unadj":138.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2108200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"KMI","price_unadj":15.51,"prior_close_unadj":16.93,"dividend_unadj":0,"distribution_unadj":0,"volume":27110700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"KMX","price_unadj":87.29,"prior_close_unadj":91.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2154150,"adjustment_ratio":1}
{"date":"2020-06-11","id":"KO","price_unadj":45.54,"prior_close_unadj":48.62,"dividend_unadj":0,"distribution_unadj":0,"volume":26056707,"adjustment_ratio":1}
{"date":"2020-06-11","id":"KR","price_unadj":32.7,"prior_close_unadj":32.57,"dividend_unadj":0,"distribution_unadj":0,"volume":12449200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"KSU","price_unadj":145.57,"prior_close_unadj":157.2,"dividend_unadj":0,"distribution_unadj":0,"volume":959600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"L","price_unadj":32.19,"prior_close_unadj":36.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2472400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LB","price_unadj":15.48,"prior_close_unadj":17.46,"dividend_unadj":0,"distribution_unadj":0,"volume":8242554,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LDOS","price_unadj":100.37,"prior_close_unadj":104.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1081798,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LEG","price_unadj":33.22,"prior_close_unadj":35.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2152528,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LEN","price_unadj":57.22,"prior_close_unadj":62.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4539900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LH","price_unadj":163.55,"prior_close_unadj":175.1,"dividend_unadj":0,"distribution_unadj":0,"volume":975893,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LHX","price_unadj":196.51,"prior_close_unadj":206.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1791200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LIN","price_unadj":199.11,"prior_close_unadj":213.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2925000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LKQ","price_unadj":26.3,"prior_close_unadj":27.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5548724,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LLY","price_unadj":144.08,"prior_close_unadj":151,"dividend_unadj":0,"distribution_unadj":0,"volume":4547400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LMT","price_unadj":383.88,"prior_close_unadj":403.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1698800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LNC","price_unadj":38.43,"prior_close_unadj":44.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2788100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LNT","price_unadj":48.69,"prior_close_unadj":50.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1609600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LRCX","price_unadj":282.43,"prior_close_unadj":301.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2062483,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LUV","price_unadj":32.83,"prior_close_unadj":37.14,"dividend_unadj":0,"distribution_unadj":0,"volume":28449237,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LVS","price_unadj":49.09,"prior_close_unadj":51.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8928829,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LW","price_unadj":63.26,"prior_close_unadj":70.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1973400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LYB","price_unadj":63.9,"prior_close_unadj":73.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3352800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"LYV","price_unadj":47.74,"prior_close_unadj":52.48,"dividend_unadj":0,"distribution_unadj":0,"volume":5169085,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MA","price_unadj":291.25,"prior_close_unadj":313.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6498500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MAA","price_unadj":115.46,"prior_close_unadj":121.84,"dividend_unadj":0,"distribution_unadj":0,"volume":850000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MAR","price_unadj":91.44,"prior_close_unadj":102.62,"dividend_unadj":0,"distribution_unadj":0,"volume":7614102,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MAS","price_unadj":45.53,"prior_close_unadj":47.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3340400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MCD","price_unadj":187.51,"prior_close_unadj":195.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5796000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MCHP","price_unadj":97.45,"prior_close_unadj":104.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3765300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MCK","price_unadj":146.56,"prior_close_unadj":154.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1570400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MCO","price_unadj":258.28,"prior_close_unadj":276.8,"dividend_unadj":0,"distribution_unadj":0,"volume":901100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MDLZ","price_unadj":50.53,"prior_close_unadj":53.11,"dividend_unadj":0,"distribution_unadj":0,"volume":8679700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MDT","price_unadj":90.87,"prior_close_unadj":97.55,"dividend_unadj":0,"distribution_unadj":0,"volume":8828640,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MET","price_unadj":35.93,"prior_close_unadj":39.5,"dividend_unadj":0,"distribution_unadj":0,"volume":9548300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MGM","price_unadj":17.84,"prior_close_unadj":20.51,"dividend_unadj":0,"distribution_unadj":0,"volume":41227700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MHK","price_unadj":95.97,"prior_close_unadj":106.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1004568,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MKC","price_unadj":167.84,"prior_close_unadj":172.41,"dividend_unadj":0,"distribution_unadj":0,"volume":576300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MKTX","price_unadj":482.06,"prior_close_unadj":506.99,"dividend_unadj":0,"distribution_unadj":0,"volume":243700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MLM","price_unadj":188.89,"prior_close_unadj":204.59,"dividend_unadj":0,"distribution_unadj":0,"volume":798800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MMC","price_unadj":104.23,"prior_close_unadj":110.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3343691,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MMM","price_unadj":152.38,"prior_close_unadj":163.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5016600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MNST","price_unadj":67.8,"prior_close_unadj":70.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2392720,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MO","price_unadj":39.29,"prior_close_unadj":41.82,"dividend_unadj":0,"distribution_unadj":0,"volume":13483061,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MOS","price_unadj":12.51,"prior_close_unadj":14.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5015700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MPC","price_unadj":35.33,"prior_close_unadj":39.19,"dividend_unadj":0,"distribution_unadj":0,"volume":10531700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MRK","price_unadj":77.35,"prior_close_unadj":81.77,"dividend_unadj":0,"distribution_unadj":0,"volume":13642394,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MRO","price_unadj":6.26,"prior_close_unadj":7.11,"dividend_unadj":0,"distribution_unadj":0,"volume":42014011,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MS","price_unadj":44.57,"prior_close_unadj":48.69,"dividend_unadj":0,"distribution_unadj":0,"volume":17961900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MSCI","price_unadj":299.94,"prior_close_unadj":331.27,"dividend_unadj":0,"distribution_unadj":0,"volume":723600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MSFT","price_unadj":186.27,"prior_close_unadj":196.84,"dividend_unadj":0,"distribution_unadj":0,"volume":52854672,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MSI","price_unadj":136.08,"prior_close_unadj":148.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2484277,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MTB","price_unadj":106.28,"prior_close_unadj":116.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1245400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MTD","price_unadj":761.57,"prior_close_unadj":812.61,"dividend_unadj":0,"distribution_unadj":0,"volume":185913,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MU","price_unadj":48.52,"prior_close_unadj":52.47,"dividend_unadj":0,"distribution_unadj":0,"volume":29897582,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MXIM","price_unadj":57.06,"prior_close_unadj":59.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2945700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"MYL","price_unadj":16.3,"prior_close_unadj":17.315,"dividend_unadj":0,"distribution_unadj":0,"volume":11618002,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NBL","price_unadj":9.56,"prior_close_unadj":10.75,"dividend_unadj":0,"distribution_unadj":0,"volume":10401300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NCLH","price_unadj":17.25,"prior_close_unadj":20.65,"dividend_unadj":0,"distribution_unadj":0,"volume":118242251,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NDAQ","price_unadj":113.25,"prior_close_unadj":120.01,"dividend_unadj":0.49,"distribution_unadj":0,"volume":866300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NEE","price_unadj":248.33,"prior_close_unadj":256.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2429600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NEM","price_unadj":56.04,"prior_close_unadj":58.73,"dividend_unadj":0,"distribution_unadj":0,"volume":15915100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NFLX","price_unadj":425.56,"prior_close_unadj":434.48,"dividend_unadj":0,"distribution_unadj":0,"volume":7462868,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NI","price_unadj":23.12,"prior_close_unadj":24.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2414900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NKE","price_unadj":95.17,"prior_close_unadj":102.12,"dividend_unadj":0,"distribution_unadj":0,"volume":10976900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NLOK","price_unadj":19.98,"prior_close_unadj":21.41,"dividend_unadj":0,"distribution_unadj":0,"volume":6366600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NLSN","price_unadj":15.09,"prior_close_unadj":15.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4528200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NOC","price_unadj":320.99,"prior_close_unadj":341.25,"dividend_unadj":0,"distribution_unadj":0,"volume":965900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NOV","price_unadj":12.65,"prior_close_unadj":14.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4320708,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NOW","price_unadj":375.05,"prior_close_unadj":401.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2924490,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NRG","price_unadj":33.77,"prior_close_unadj":36.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3303500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NSC","price_unadj":174.26,"prior_close_unadj":188.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1394800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NTAP","price_unadj":41.14,"prior_close_unadj":46.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3755100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NTRS","price_unadj":82.05,"prior_close_unadj":87.63,"dividend_unadj":0.7,"distribution_unadj":0,"volume":1613600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NUE","price_unadj":39.66,"prior_close_unadj":44.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2771400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NVDA","price_unadj":351.85,"prior_close_unadj":374.67,"dividend_unadj":0,"distribution_unadj":0,"volume":14591300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NVR","price_unadj":3098.63,"prior_close_unadj":3420.34,"dividend_unadj":0,"distribution_unadj":0,"volume":30766,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NWL","price_unadj":14.88,"prior_close_unadj":15.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3383600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NWS","price_unadj":11.44,"prior_close_unadj":12.44,"dividend_unadj":0,"distribution_unadj":0,"volume":675396,"adjustment_ratio":1}
{"date":"2020-06-11","id":"NWSA","price_unadj":11.41,"prior_close_unadj":12.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2152491,"adjustment_ratio":1}
{"date":"2020-06-11","id":"O","price_unadj":57.88,"prior_close_unadj":62.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4076600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ODFL","price_unadj":157.25,"prior_close_unadj":165.31,"dividend_unadj":0,"distribution_unadj":0,"volume":717900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"OKE","price_unadj":35.33,"prior_close_unadj":41.98,"dividend_unadj":0,"distribution_unadj":0,"volume":14947900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"OMC","price_unadj":54.45,"prior_close_unadj":58.12,"dividend_unadj":0.65,"distribution_unadj":0,"volume":2879832,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ORCL","price_unadj":51.31,"prior_close_unadj":54.11,"dividend_unadj":0,"distribution_unadj":0,"volume":12805700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ORLY","price_unadj":408.92,"prior_close_unadj":416.48,"dividend_unadj":0,"distribution_unadj":0,"volume":579885,"adjustment_ratio":1}
{"date":"2020-06-11","id":"OXY","price_unadj":17.41,"prior_close_unadj":20.76,"dividend_unadj":0,"distribution_unadj":0,"volume":61090806,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PAYC","price_unadj":295.68,"prior_close_unadj":331.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1024026,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PAYX","price_unadj":72.56,"prior_close_unadj":77.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2140800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PBCT","price_unadj":11.66,"prior_close_unadj":12.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4935200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PCAR","price_unadj":72.58,"prior_close_unadj":76.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2072500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PEAK","price_unadj":26.24,"prior_close_unadj":28.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5280400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PEG","price_unadj":50,"prior_close_unadj":52.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2992700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PEP","price_unadj":127.84,"prior_close_unadj":134.13,"dividend_unadj":0,"distribution_unadj":0,"volume":8541000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PFE","price_unadj":33.3,"prior_close_unadj":35.92,"dividend_unadj":0,"distribution_unadj":0,"volume":59930400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PFG","price_unadj":40.05,"prior_close_unadj":44.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2198100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PG","price_unadj":116.26,"prior_close_unadj":119.23,"dividend_unadj":0,"distribution_unadj":0,"volume":8936160,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PGR","price_unadj":75.92,"prior_close_unadj":80.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3302500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PH","price_unadj":173.42,"prior_close_unadj":187.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1424800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PHM","price_unadj":32.91,"prior_close_unadj":36.32,"dividend_unadj":0.12,"distribution_unadj":0,"volume":4227285,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PKG","price_unadj":98.13,"prior_close_unadj":105.32,"dividend_unadj":0,"distribution_unadj":0,"volume":693300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PKI","price_unadj":96.51,"prior_close_unadj":103.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1545800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PLD","price_unadj":90.91,"prior_close_unadj":96.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4992426,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PM","price_unadj":71.25,"prior_close_unadj":75.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5979743,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PNC","price_unadj":107.51,"prior_close_unadj":118.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4162400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PNR","price_unadj":36.86,"prior_close_unadj":39.9,"dividend_unadj":0,"distribution_unadj":0,"volume":974508,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PNW","price_unadj":74.7,"prior_close_unadj":78.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1828900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PPG","price_unadj":99.56,"prior_close_unadj":109.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2452500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PPL","price_unadj":26.36,"prior_close_unadj":27.86,"dividend_unadj":0,"distribution_unadj":0,"volume":8605900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PRGO","price_unadj":51.22,"prior_close_unadj":53.45,"dividend_unadj":0,"distribution_unadj":0,"volume":865700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PRU","price_unadj":60.35,"prior_close_unadj":67.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4916100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PSA","price_unadj":195.93,"prior_close_unadj":205.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1306490,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PSX","price_unadj":75,"prior_close_unadj":84.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4387200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PVH","price_unadj":52.72,"prior_close_unadj":59.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2580318,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PWR","price_unadj":36.79,"prior_close_unadj":39.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1417900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PXD","price_unadj":96.64,"prior_close_unadj":102.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4640200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"PYPL","price_unadj":153.04,"prior_close_unadj":159.91,"dividend_unadj":0,"distribution_unadj":0,"volume":9041718,"adjustment_ratio":1}
{"date":"2020-06-11","id":"QCOM","price_unadj":84.02,"prior_close_unadj":91.01,"dividend_unadj":0,"distribution_unadj":0,"volume":15241700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"QRVO","price_unadj":107.39,"prior_close_unadj":114.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1754141,"adjustment_ratio":1}
{"date":"2020-06-11","id":"RCL","price_unadj":54.51,"prior_close_unadj":63.59,"dividend_unadj":0,"distribution_unadj":0,"volume":29623498,"adjustment_ratio":1}
{"date":"2020-06-11","id":"RE","price_unadj":211,"prior_close_unadj":221.69,"dividend_unadj":0,"distribution_unadj":0,"volume":658600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"REG","price_unadj":44.72,"prior_close_unadj":48.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1864800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"REGN","price_unadj":596.16,"prior_close_unadj":606.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1515842,"adjustment_ratio":1}
{"date":"2020-06-11","id":"RF","price_unadj":11.4,"prior_close_unadj":12.66,"dividend_unadj":0,"distribution_unadj":0,"volume":11101700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"RHI","price_unadj":51.11,"prior_close_unadj":55.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1330000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"RJF","price_unadj":70.26,"prior_close_unadj":76.37,"dividend_unadj":0,"distribution_unadj":0,"volume":918900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"RL","price_unadj":74.03,"prior_close_unadj":80.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1762895,"adjustment_ratio":1}
{"date":"2020-06-11","id":"RMD","price_unadj":158.2,"prior_close_unadj":166.5,"dividend_unadj":0,"distribution_unadj":0,"volume":774400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ROK","price_unadj":206.06,"prior_close_unadj":218.14,"dividend_unadj":0,"distribution_unadj":0,"volume":994100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ROL","price_unadj":42.03,"prior_close_unadj":43.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1016400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ROP","price_unadj":392.3,"prior_close_unadj":401.22,"dividend_unadj":0,"distribution_unadj":0,"volume":903200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ROST","price_unadj":94.37,"prior_close_unadj":100.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3797013,"adjustment_ratio":1}
{"date":"2020-06-11","id":"RSG","price_unadj":81.66,"prior_close_unadj":86.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1199300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"RTX","price_unadj":62.85,"prior_close_unadj":68.36,"dividend_unadj":0,"distribution_unadj":0,"volume":13709000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SBAC","price_unadj":290,"prior_close_unadj":306.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1060400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SBUX","price_unadj":72.57,"prior_close_unadj":79.01,"dividend_unadj":0,"distribution_unadj":0,"volume":26422200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SCHW","price_unadj":36.16,"prior_close_unadj":38.12,"dividend_unadj":0,"distribution_unadj":0,"volume":11348300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SEE","price_unadj":30.2,"prior_close_unadj":32.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2362600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SHW","price_unadj":546.32,"prior_close_unadj":580.96,"dividend_unadj":0,"distribution_unadj":0,"volume":961100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SIVB","price_unadj":203.94,"prior_close_unadj":221.81,"dividend_unadj":0,"distribution_unadj":0,"volume":577637,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SJM","price_unadj":106.29,"prior_close_unadj":108.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1082100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SLB","price_unadj":18.51,"prior_close_unadj":20.96,"dividend_unadj":0,"distribution_unadj":0,"volume":19638300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SLG","price_unadj":49.01,"prior_close_unadj":53.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2314500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SNA","price_unadj":133.33,"prior_close_unadj":145.55,"dividend_unadj":0,"distribution_unadj":0,"volume":714700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SNPS","price_unadj":179.52,"prior_close_unadj":189.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1143638,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SO","price_unadj":56.09,"prior_close_unadj":59.2,"dividend_unadj":0,"distribution_unadj":0,"volume":5447600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SPG","price_unadj":71.92,"prior_close_unadj":83.01,"dividend_unadj":0,"distribution_unadj":0,"volume":13048200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SPGI","price_unadj":307.03,"prior_close_unadj":331.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1663500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SRE","price_unadj":123.48,"prior_close_unadj":128.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2478599,"adjustment_ratio":1}
{"date":"2020-06-11","id":"STE","price_unadj":149.33,"prior_close_unadj":159.64,"dividend_unadj":0.37,"distribution_unadj":0,"volume":556000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"STT","price_unadj":61.13,"prior_close_unadj":66.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3502600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"STX","price_unadj":51.26,"prior_close_unadj":55.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3746360,"adjustment_ratio":1}
{"date":"2020-06-11","id":"STZ","price_unadj":168.67,"prior_close_unadj":180.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1500700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SWK","price_unadj":128.45,"prior_close_unadj":136.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1829000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SWKS","price_unadj":123.38,"prior_close_unadj":131.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2959100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SYF","price_unadj":22.15,"prior_close_unadj":24.37,"dividend_unadj":0,"distribution_unadj":0,"volume":9077500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SYK","price_unadj":183.54,"prior_close_unadj":201.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2691200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"SYY","price_unadj":53.37,"prior_close_unadj":56.99,"dividend_unadj":0,"distribution_unadj":0,"volume":6348400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"T","price_unadj":30.17,"prior_close_unadj":32.14,"dividend_unadj":0,"distribution_unadj":0,"volume":49810200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TAP","price_unadj":36.55,"prior_close_unadj":39.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3148816,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TDG","price_unadj":420.56,"prior_close_unadj":461.08,"dividend_unadj":0,"distribution_unadj":0,"volume":924372,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TDY","price_unadj":341.82,"prior_close_unadj":361.9,"dividend_unadj":0,"distribution_unadj":0,"volume":272633,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TEL","price_unadj":78.87,"prior_close_unadj":85.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1525400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TFC","price_unadj":37.48,"prior_close_unadj":41.51,"dividend_unadj":0,"distribution_unadj":0,"volume":11823700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TFX","price_unadj":350.93,"prior_close_unadj":366.73,"dividend_unadj":0,"distribution_unadj":0,"volume":409500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TGT","price_unadj":118.01,"prior_close_unadj":120,"dividend_unadj":0,"distribution_unadj":0,"volume":5005100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TIF","price_unadj":119.47,"prior_close_unadj":121.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3188055,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TJX","price_unadj":52.66,"prior_close_unadj":54.81,"dividend_unadj":0,"distribution_unadj":0,"volume":10702940,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TMO","price_unadj":336.44,"prior_close_unadj":352.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1647698,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TMUS","price_unadj":100.89,"prior_close_unadj":105.79,"dividend_unadj":0,"distribution_unadj":0,"volume":7689251,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TPR","price_unadj":14.12,"prior_close_unadj":15.48,"dividend_unadj":0,"distribution_unadj":0,"volume":6201772,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TROW","price_unadj":119.12,"prior_close_unadj":127.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1471397,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TRV","price_unadj":110.55,"prior_close_unadj":120.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3541000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TSCO","price_unadj":119.21,"prior_close_unadj":121.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1482200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TSN","price_unadj":59.85,"prior_close_unadj":64.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3842400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TT","price_unadj":89.77,"prior_close_unadj":94.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1170300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TTWO","price_unadj":134.92,"prior_close_unadj":137.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1922695,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TWTR","price_unadj":33.03,"prior_close_unadj":35.14,"dividend_unadj":0,"distribution_unadj":0,"volume":23699294,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TXN","price_unadj":124.61,"prior_close_unadj":131.4,"dividend_unadj":0,"distribution_unadj":0,"volume":6013700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TXT","price_unadj":31.63,"prior_close_unadj":35.36,"dividend_unadj":0.02,"distribution_unadj":0,"volume":2528100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"TYL","price_unadj":351.9,"prior_close_unadj":363.83,"dividend_unadj":0,"distribution_unadj":0,"volume":228464,"adjustment_ratio":1}
{"date":"2020-06-11","id":"UA","price_unadj":8.52,"prior_close_unadj":9.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6589029,"adjustment_ratio":1}
{"date":"2020-06-11","id":"UAA","price_unadj":9.47,"prior_close_unadj":10.51,"dividend_unadj":0,"distribution_unadj":0,"volume":9570552,"adjustment_ratio":1}
{"date":"2020-06-11","id":"UAL","price_unadj":33.32,"prior_close_unadj":39.72,"dividend_unadj":0,"distribution_unadj":0,"volume":104768771,"adjustment_ratio":1}
{"date":"2020-06-11","id":"UDR","price_unadj":37.8,"prior_close_unadj":40.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2226100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"UHS","price_unadj":94.9,"prior_close_unadj":102.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1330169,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ULTA","price_unadj":225.88,"prior_close_unadj":238.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1408688,"adjustment_ratio":1}
{"date":"2020-06-11","id":"UNH","price_unadj":283.73,"prior_close_unadj":305.75,"dividend_unadj":0,"distribution_unadj":0,"volume":6638900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"UNP","price_unadj":163.29,"prior_close_unadj":175.43,"dividend_unadj":0,"distribution_unadj":0,"volume":6234700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"UPS","price_unadj":100.47,"prior_close_unadj":106.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5306100,"adjustment_ratio":1}
{"date":"2020-06-11","id":"URI","price_unadj":142.05,"prior_close_unadj":155.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2001974,"adjustment_ratio":1}
{"date":"2020-06-11","id":"USB","price_unadj":36.14,"prior_close_unadj":39.32,"dividend_unadj":0,"distribution_unadj":0,"volume":16092400,"adjustment_ratio":1}
{"date":"2020-06-11","id":"V","price_unadj":188.88,"prior_close_unadj":200.48,"dividend_unadj":0,"distribution_unadj":0,"volume":11974600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"VAR","price_unadj":113.25,"prior_close_unadj":123.11,"dividend_unadj":0,"distribution_unadj":0,"volume":997450,"adjustment_ratio":1}
{"date":"2020-06-11","id":"VFC","price_unadj":59.8,"prior_close_unadj":63.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3287300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"VIAC","price_unadj":23.59,"prior_close_unadj":24,"dividend_unadj":0,"distribution_unadj":0,"volume":19971149,"adjustment_ratio":1}
{"date":"2020-06-11","id":"VLO","price_unadj":60.68,"prior_close_unadj":69.05,"dividend_unadj":0,"distribution_unadj":0,"volume":6214000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"VMC","price_unadj":109.09,"prior_close_unadj":116.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1936700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"VNO","price_unadj":38.86,"prior_close_unadj":42.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3173200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"VRSK","price_unadj":162.69,"prior_close_unadj":171.24,"dividend_unadj":0,"distribution_unadj":0,"volume":936463,"adjustment_ratio":1}
{"date":"2020-06-11","id":"VRSN","price_unadj":204.16,"prior_close_unadj":213.15,"dividend_unadj":0,"distribution_unadj":0,"volume":725733,"adjustment_ratio":1}
{"date":"2020-06-11","id":"VRTX","price_unadj":263.89,"prior_close_unadj":274.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1831276,"adjustment_ratio":1}
{"date":"2020-06-11","id":"VTR","price_unadj":36.86,"prior_close_unadj":41.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4154900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"VZ","price_unadj":56.45,"prior_close_unadj":58.05,"dividend_unadj":0,"distribution_unadj":0,"volume":23404700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WAB","price_unadj":60,"prior_close_unadj":65.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1459700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WAT","price_unadj":181.55,"prior_close_unadj":194.56,"dividend_unadj":0,"distribution_unadj":0,"volume":669189,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WBA","price_unadj":40.75,"prior_close_unadj":44.28,"dividend_unadj":0,"distribution_unadj":0,"volume":7899700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WDC","price_unadj":42.35,"prior_close_unadj":46.85,"dividend_unadj":0,"distribution_unadj":0,"volume":8163905,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WEC","price_unadj":91.33,"prior_close_unadj":93.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1723600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WELL","price_unadj":51.34,"prior_close_unadj":55.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5475500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WFC","price_unadj":26.79,"prior_close_unadj":29.71,"dividend_unadj":0,"distribution_unadj":0,"volume":75621300,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WHR","price_unadj":122.48,"prior_close_unadj":134.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1058500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WLTW","price_unadj":185.75,"prior_close_unadj":199.11,"dividend_unadj":0,"distribution_unadj":0,"volume":754800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WM","price_unadj":103.2,"prior_close_unadj":109.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2826000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WMB","price_unadj":18.17,"prior_close_unadj":20.14,"dividend_unadj":0.4,"distribution_unadj":0,"volume":12346800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WMT","price_unadj":120.09,"prior_close_unadj":121.16,"dividend_unadj":0,"distribution_unadj":0,"volume":11387600,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WRB","price_unadj":56.05,"prior_close_unadj":60.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1036026,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WRK","price_unadj":27.64,"prior_close_unadj":30.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2853000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WST","price_unadj":203.77,"prior_close_unadj":212.87,"dividend_unadj":0,"distribution_unadj":0,"volume":609700,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WU","price_unadj":22.5,"prior_close_unadj":23.71,"dividend_unadj":0,"distribution_unadj":0,"volume":7492206,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WY","price_unadj":20.67,"prior_close_unadj":22.81,"dividend_unadj":0,"distribution_unadj":0,"volume":7939891,"adjustment_ratio":1}
{"date":"2020-06-11","id":"WYNN","price_unadj":89.74,"prior_close_unadj":98.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7717361,"adjustment_ratio":1}
{"date":"2020-06-11","id":"XEL","price_unadj":65.08,"prior_close_unadj":66.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3532480,"adjustment_ratio":1}
{"date":"2020-06-11","id":"XLNX","price_unadj":89.74,"prior_close_unadj":95.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3356900,"adjustment_ratio":1}
{"date":"2020-06-11","id":"XOM","price_unadj":46.18,"prior_close_unadj":50.65,"dividend_unadj":0,"distribution_unadj":0,"volume":39183000,"adjustment_ratio":1}
{"date":"2020-06-11","id":"XRAY","price_unadj":43.37,"prior_close_unadj":46.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2720774,"adjustment_ratio":1}
{"date":"2020-06-11","id":"XRX","price_unadj":16.06,"prior_close_unadj":17.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4431200,"adjustment_ratio":1}
{"date":"2020-06-11","id":"XYL","price_unadj":63.8,"prior_close_unadj":68.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2020800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"YUM","price_unadj":90.67,"prior_close_unadj":94.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2540500,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ZBH","price_unadj":121.14,"prior_close_unadj":134.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1937326,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ZBRA","price_unadj":250.19,"prior_close_unadj":267.08,"dividend_unadj":0,"distribution_unadj":0,"volume":349260,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ZION","price_unadj":33.67,"prior_close_unadj":36.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3902800,"adjustment_ratio":1}
{"date":"2020-06-11","id":"ZTS","price_unadj":131.06,"prior_close_unadj":139.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2524000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"A","price_unadj":86.11,"prior_close_unadj":85.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1520000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AAL","price_unadj":16.74,"prior_close_unadj":14.38,"dividend_unadj":0,"distribution_unadj":0,"volume":161101802,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AAP","price_unadj":135.73,"prior_close_unadj":133.13,"dividend_unadj":0,"distribution_unadj":0,"volume":682668,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AAPL","price_unadj":338.8,"prior_close_unadj":335.9,"dividend_unadj":0,"distribution_unadj":0,"volume":50036513,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ABBV","price_unadj":92.46,"prior_close_unadj":92.26,"dividend_unadj":0,"distribution_unadj":0,"volume":8009100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ABC","price_unadj":94.87,"prior_close_unadj":93.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1545600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ABMD","price_unadj":241.68,"prior_close_unadj":235.6,"dividend_unadj":0,"distribution_unadj":0,"volume":404216,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ABT","price_unadj":89.02,"prior_close_unadj":87.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5590300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ACN","price_unadj":201.59,"prior_close_unadj":195.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2590100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ADBE","price_unadj":406.54,"prior_close_unadj":387.67,"dividend_unadj":0,"distribution_unadj":0,"volume":8332571,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ADI","price_unadj":118.41,"prior_close_unadj":115.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3135800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ADM","price_unadj":39.43,"prior_close_unadj":38.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3304600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ADP","price_unadj":147.01,"prior_close_unadj":142.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2725000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ADSK","price_unadj":222.96,"prior_close_unadj":219.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1865112,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AEE","price_unadj":71.75,"prior_close_unadj":71.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1523000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AEP","price_unadj":81.8,"prior_close_unadj":81.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2389400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AES","price_unadj":12.67,"prior_close_unadj":12.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6951700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AFL","price_unadj":36.64,"prior_close_unadj":35.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3265200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AIG","price_unadj":33.04,"prior_close_unadj":31.61,"dividend_unadj":0.32,"distribution_unadj":0,"volume":7489738,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AIV","price_unadj":39.43,"prior_close_unadj":39,"dividend_unadj":0,"distribution_unadj":0,"volume":1801700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AIZ","price_unadj":107.03,"prior_close_unadj":104.81,"dividend_unadj":0,"distribution_unadj":0,"volume":331600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AKAM","price_unadj":100.34,"prior_close_unadj":100.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1501696,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ALB","price_unadj":77.32,"prior_close_unadj":74.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1219881,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ALGN","price_unadj":251.4,"prior_close_unadj":238.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1305803,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ALK","price_unadj":38.47,"prior_close_unadj":35.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6091883,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ALL","price_unadj":95.7,"prior_close_unadj":94.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2198800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ALLE","price_unadj":102.41,"prior_close_unadj":101.56,"dividend_unadj":0,"distribution_unadj":0,"volume":731982,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ALXN","price_unadj":109.3,"prior_close_unadj":109.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2474644,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AMAT","price_unadj":56.55,"prior_close_unadj":55.41,"dividend_unadj":0,"distribution_unadj":0,"volume":8532800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AMCR","price_unadj":9.81,"prior_close_unadj":9.19,"dividend_unadj":0,"distribution_unadj":0,"volume":17342900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AMD","price_unadj":53.5,"prior_close_unadj":52.83,"dividend_unadj":0,"distribution_unadj":0,"volume":71189070,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AME","price_unadj":87.66,"prior_close_unadj":88.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1757300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AMGN","price_unadj":217.9,"prior_close_unadj":218.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2426600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AMP","price_unadj":146.64,"prior_close_unadj":139.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1217000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AMT","price_unadj":258.08,"prior_close_unadj":251.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1436528,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AMZN","price_unadj":2545.02,"prior_close_unadj":2557.96,"dividend_unadj":0,"distribution_unadj":0,"volume":5436127,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ANET","price_unadj":222.78,"prior_close_unadj":218.8,"dividend_unadj":0,"distribution_unadj":0,"volume":615633,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ANSS","price_unadj":270.27,"prior_close_unadj":271.94,"dividend_unadj":0,"distribution_unadj":0,"volume":594338,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ANTM","price_unadj":265.74,"prior_close_unadj":264.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1464400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AON","price_unadj":181.95,"prior_close_unadj":180.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1378400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AOS","price_unadj":46.95,"prior_close_unadj":46.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1163500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"APA","price_unadj":13.77,"prior_close_unadj":12.79,"dividend_unadj":0,"distribution_unadj":0,"volume":15513568,"adjustment_ratio":1}
{"date":"2020-06-12","id":"APD","price_unadj":235.04,"prior_close_unadj":233.08,"dividend_unadj":0,"distribution_unadj":0,"volume":854300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"APH","price_unadj":95.01,"prior_close_unadj":94.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1463099,"adjustment_ratio":1}
{"date":"2020-06-12","id":"APTV","price_unadj":75.66,"prior_close_unadj":72.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4409081,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ARE","price_unadj":159.27,"prior_close_unadj":152.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1166400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ATO","price_unadj":100.43,"prior_close_unadj":99.27,"dividend_unadj":0,"distribution_unadj":0,"volume":946200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ATVI","price_unadj":71.68,"prior_close_unadj":71.28,"dividend_unadj":0,"distribution_unadj":0,"volume":5921437,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AVB","price_unadj":163.75,"prior_close_unadj":161.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1562800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AVGO","price_unadj":300.25,"prior_close_unadj":293.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3943917,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AVY","price_unadj":113.5,"prior_close_unadj":112.01,"dividend_unadj":0,"distribution_unadj":0,"volume":429900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AWK","price_unadj":127.29,"prior_close_unadj":127.5,"dividend_unadj":0,"distribution_unadj":0,"volume":901400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AXP","price_unadj":101.68,"prior_close_unadj":98.6,"dividend_unadj":0,"distribution_unadj":0,"volume":7249400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"AZO","price_unadj":1100.51,"prior_close_unadj":1095.7,"dividend_unadj":0,"distribution_unadj":0,"volume":284074,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BA","price_unadj":189.51,"prior_close_unadj":170,"dividend_unadj":0,"distribution_unadj":0,"volume":89383845,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BAC","price_unadj":24.78,"prior_close_unadj":23.93,"dividend_unadj":0,"distribution_unadj":0,"volume":73678900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BAX","price_unadj":83.97,"prior_close_unadj":83.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4703800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BBY","price_unadj":77.76,"prior_close_unadj":77.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2538054,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BDX","price_unadj":230.88,"prior_close_unadj":230.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2011500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BEN","price_unadj":21.79,"prior_close_unadj":20.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3698000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BIIB","price_unadj":279.27,"prior_close_unadj":283.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2041096,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BIO","price_unadj":448.85,"prior_close_unadj":438.64,"dividend_unadj":0,"distribution_unadj":0,"volume":285142,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BK","price_unadj":38.44,"prior_close_unadj":37.68,"dividend_unadj":0,"distribution_unadj":0,"volume":6191737,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BKNG","price_unadj":1623.92,"prior_close_unadj":1588.37,"dividend_unadj":0,"distribution_unadj":0,"volume":489367,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BKR","price_unadj":15.94,"prior_close_unadj":15.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5858500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BLK","price_unadj":527.04,"prior_close_unadj":525.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1065600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BLL","price_unadj":68.33,"prior_close_unadj":67.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2204300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BMY","price_unadj":56.17,"prior_close_unadj":56.71,"dividend_unadj":0,"distribution_unadj":0,"volume":14860400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BR","price_unadj":121.63,"prior_close_unadj":118.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1488558,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BSX","price_unadj":35.35,"prior_close_unadj":35.05,"dividend_unadj":0,"distribution_unadj":0,"volume":13770127,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BWA","price_unadj":33.55,"prior_close_unadj":32.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3084000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"BXP","price_unadj":96.54,"prior_close_unadj":92.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1789800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"C","price_unadj":52.25,"prior_close_unadj":48.39,"dividend_unadj":0,"distribution_unadj":0,"volume":39022000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CAG","price_unadj":32.41,"prior_close_unadj":31.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3592300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CAH","price_unadj":52.89,"prior_close_unadj":52.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1747700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CAT","price_unadj":123.15,"prior_close_unadj":121.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4489000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CB","price_unadj":125.69,"prior_close_unadj":121.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2080888,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CBOE","price_unadj":99.9,"prior_close_unadj":97,"dividend_unadj":0,"distribution_unadj":0,"volume":865100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CBRE","price_unadj":47.57,"prior_close_unadj":46.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2133607,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CCI","price_unadj":164.37,"prior_close_unadj":160.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1941255,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CCL","price_unadj":19.98,"prior_close_unadj":17.44,"dividend_unadj":0,"distribution_unadj":0,"volume":64986042,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CDNS","price_unadj":89.46,"prior_close_unadj":88.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1889403,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CDW","price_unadj":114.1,"prior_close_unadj":110.54,"dividend_unadj":0,"distribution_unadj":0,"volume":923900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CE","price_unadj":88.52,"prior_close_unadj":85.56,"dividend_unadj":0,"distribution_unadj":0,"volume":750967,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CERN","price_unadj":66.96,"prior_close_unadj":67.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1677227,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CF","price_unadj":29.4,"prior_close_unadj":28.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1649900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CFG","price_unadj":25.82,"prior_close_unadj":24.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4722700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CHD","price_unadj":73.08,"prior_close_unadj":74.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1173100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CHRW","price_unadj":77.73,"prior_close_unadj":78.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1323100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CHTR","price_unadj":522.57,"prior_close_unadj":517.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1043555,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CI","price_unadj":190.02,"prior_close_unadj":191.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2004825,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CINF","price_unadj":61.03,"prior_close_unadj":58.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1136797,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CL","price_unadj":72.79,"prior_close_unadj":73.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4357600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CLX","price_unadj":205.12,"prior_close_unadj":204.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1850200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CMA","price_unadj":39.14,"prior_close_unadj":37.7,"dividend_unadj":0.68,"distribution_unadj":0,"volume":1848306,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CMCSA","price_unadj":39.46,"prior_close_unadj":39.25,"dividend_unadj":0,"distribution_unadj":0,"volume":18507274,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CME","price_unadj":174.72,"prior_close_unadj":174.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3020300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CMG","price_unadj":991.83,"prior_close_unadj":1000.74,"dividend_unadj":0,"distribution_unadj":0,"volume":508378,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CMI","price_unadj":167.08,"prior_close_unadj":166.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1430100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CMS","price_unadj":58.3,"prior_close_unadj":58.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2185400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CNC","price_unadj":61.94,"prior_close_unadj":60.26,"dividend_unadj":0,"distribution_unadj":0,"volume":6169071,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CNP","price_unadj":18,"prior_close_unadj":17.77,"dividend_unadj":0,"distribution_unadj":0,"volume":10230400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"COF","price_unadj":70.63,"prior_close_unadj":66.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5170100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"COG","price_unadj":20.07,"prior_close_unadj":20.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5436900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"COO","price_unadj":288.4,"prior_close_unadj":278.55,"dividend_unadj":0,"distribution_unadj":0,"volume":476026,"adjustment_ratio":1}
{"date":"2020-06-12","id":"COP","price_unadj":43.73,"prior_close_unadj":42.12,"dividend_unadj":0,"distribution_unadj":0,"volume":8927100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"COST","price_unadj":298.7,"prior_close_unadj":300.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4019100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CPB","price_unadj":47.07,"prior_close_unadj":47.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2400100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CPRT","price_unadj":85.04,"prior_close_unadj":84.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1490997,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CRM","price_unadj":175.11,"prior_close_unadj":172.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5439048,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CSCO","price_unadj":45.07,"prior_close_unadj":43.67,"dividend_unadj":0,"distribution_unadj":0,"volume":26125553,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CSX","price_unadj":69.57,"prior_close_unadj":68.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4170700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CTAS","price_unadj":266.2,"prior_close_unadj":264,"dividend_unadj":0,"distribution_unadj":0,"volume":564292,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CTSH","price_unadj":54.8,"prior_close_unadj":53.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2474300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CTVA","price_unadj":27.54,"prior_close_unadj":27.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3843900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CTXS","price_unadj":140.74,"prior_close_unadj":137.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1863600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CVS","price_unadj":64.15,"prior_close_unadj":63.16,"dividend_unadj":0,"distribution_unadj":0,"volume":10342546,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CVX","price_unadj":92.39,"prior_close_unadj":89.37,"dividend_unadj":0,"distribution_unadj":0,"volume":9531200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"CXO","price_unadj":58,"prior_close_unadj":57.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3157900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"D","price_unadj":83.15,"prior_close_unadj":84.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5337100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DAL","price_unadj":30.43,"prior_close_unadj":27.2,"dividend_unadj":0,"distribution_unadj":0,"volume":68168931,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DD","price_unadj":51.01,"prior_close_unadj":49.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5707700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DE","price_unadj":154.97,"prior_close_unadj":151.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1598000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DFS","price_unadj":52.99,"prior_close_unadj":49.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4579500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DG","price_unadj":184,"prior_close_unadj":188.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3198368,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DGX","price_unadj":110.6,"prior_close_unadj":110.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1263000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DHI","price_unadj":54,"prior_close_unadj":51.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5490500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DHR","price_unadj":168.38,"prior_close_unadj":164.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3292290,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DIS","price_unadj":115.49,"prior_close_unadj":112.64,"dividend_unadj":0,"distribution_unadj":0,"volume":18354848,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DISCA","price_unadj":22.07,"prior_close_unadj":22.34,"dividend_unadj":0,"distribution_unadj":0,"volume":6885924,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DISCK","price_unadj":19.7,"prior_close_unadj":19.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2746753,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DISH","price_unadj":32.7,"prior_close_unadj":31.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4104715,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DLR","price_unadj":136,"prior_close_unadj":133.93,"dividend_unadj":1.12,"distribution_unadj":0,"volume":1703109,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DLTR","price_unadj":87.77,"prior_close_unadj":89.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2800081,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DOV","price_unadj":96.61,"prior_close_unadj":96.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1077100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DOW","price_unadj":41.23,"prior_close_unadj":39.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5033800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DPZ","price_unadj":378.15,"prior_close_unadj":382.79,"dividend_unadj":0.78,"distribution_unadj":0,"volume":1042389,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DRE","price_unadj":35.35,"prior_close_unadj":34.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3858300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DRI","price_unadj":75.94,"prior_close_unadj":72.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3045632,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DTE","price_unadj":105.07,"prior_close_unadj":105,"dividend_unadj":1.0125,"distribution_unadj":0,"volume":1069875,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DUK","price_unadj":86.74,"prior_close_unadj":87.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3935700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DVA","price_unadj":78.25,"prior_close_unadj":79.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1306181,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DVN","price_unadj":12.8,"prior_close_unadj":12.2,"dividend_unadj":0.11,"distribution_unadj":0,"volume":8104700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DXC","price_unadj":16.27,"prior_close_unadj":14.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4676237,"adjustment_ratio":1}
{"date":"2020-06-12","id":"DXCM","price_unadj":370.23,"prior_close_unadj":362.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1313523,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EA","price_unadj":121.97,"prior_close_unadj":122.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2525502,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EBAY","price_unadj":47.66,"prior_close_unadj":47.94,"dividend_unadj":0,"distribution_unadj":0,"volume":10055400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ECL","price_unadj":204.06,"prior_close_unadj":202.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2066504,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ED","price_unadj":75.38,"prior_close_unadj":74.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2456700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EFX","price_unadj":167.98,"prior_close_unadj":168.65,"dividend_unadj":0,"distribution_unadj":0,"volume":793200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EIX","price_unadj":57.57,"prior_close_unadj":56.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3089600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EL","price_unadj":191.38,"prior_close_unadj":189.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1865200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EMN","price_unadj":69.63,"prior_close_unadj":66.53,"dividend_unadj":0.66,"distribution_unadj":0,"volume":1199334,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EMR","price_unadj":61.35,"prior_close_unadj":60.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3067700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EOG","price_unadj":52.57,"prior_close_unadj":51.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4552500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EQIX","price_unadj":676.64,"prior_close_unadj":660.7,"dividend_unadj":0,"distribution_unadj":0,"volume":539300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EQR","price_unadj":63.57,"prior_close_unadj":61.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4423887,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ES","price_unadj":84.31,"prior_close_unadj":84.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2108337,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ESS","price_unadj":249.68,"prior_close_unadj":246.09,"dividend_unadj":0,"distribution_unadj":0,"volume":735100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ETFC","price_unadj":47.68,"prior_close_unadj":45.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2390300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ETN","price_unadj":86.01,"prior_close_unadj":85.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1788100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ETR","price_unadj":96.42,"prior_close_unadj":96.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1690000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EVRG","price_unadj":60.08,"prior_close_unadj":60.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2533100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EW","price_unadj":67.98,"prior_close_unadj":68.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3771241,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EXC","price_unadj":37.91,"prior_close_unadj":38.05,"dividend_unadj":0,"distribution_unadj":0,"volume":7778100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EXPD","price_unadj":73.57,"prior_close_unadj":73.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1024622,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EXPE","price_unadj":82.52,"prior_close_unadj":77.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3884267,"adjustment_ratio":1}
{"date":"2020-06-12","id":"EXR","price_unadj":96.71,"prior_close_unadj":94.12,"dividend_unadj":0.9,"distribution_unadj":0,"volume":811641,"adjustment_ratio":1}
{"date":"2020-06-12","id":"F","price_unadj":6.46,"prior_close_unadj":6.13,"dividend_unadj":0,"distribution_unadj":0,"volume":88709551,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FANG","price_unadj":46.96,"prior_close_unadj":44.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2636400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FAST","price_unadj":40.06,"prior_close_unadj":40.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4193300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FB","price_unadj":228.58,"prior_close_unadj":224.43,"dividend_unadj":0,"distribution_unadj":0,"volume":22091387,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FBHS","price_unadj":58.4,"prior_close_unadj":57.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1240900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FCX","price_unadj":10.49,"prior_close_unadj":9.91,"dividend_unadj":0,"distribution_unadj":0,"volume":19855750,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FDX","price_unadj":132.72,"prior_close_unadj":128.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2271700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FE","price_unadj":40.43,"prior_close_unadj":40.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3934600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FFIV","price_unadj":140.32,"prior_close_unadj":137.51,"dividend_unadj":0,"distribution_unadj":0,"volume":544578,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FIS","price_unadj":137.08,"prior_close_unadj":134.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3495400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FISV","price_unadj":100.34,"prior_close_unadj":99.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4836899,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FITB","price_unadj":20.81,"prior_close_unadj":19.75,"dividend_unadj":0,"distribution_unadj":0,"volume":7169200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FLIR","price_unadj":41.26,"prior_close_unadj":41.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1863000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FLS","price_unadj":28,"prior_close_unadj":27,"dividend_unadj":0,"distribution_unadj":0,"volume":1209620,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FLT","price_unadj":258.99,"prior_close_unadj":256.42,"dividend_unadj":0,"distribution_unadj":0,"volume":815239,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FMC","price_unadj":97.34,"prior_close_unadj":94.89,"dividend_unadj":0,"distribution_unadj":0,"volume":696100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FOX","price_unadj":27.95,"prior_close_unadj":27.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1495500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FOXA","price_unadj":28.29,"prior_close_unadj":28.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4221100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FRT","price_unadj":90.47,"prior_close_unadj":87.65,"dividend_unadj":0,"distribution_unadj":0,"volume":673825,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FTI","price_unadj":7.95,"prior_close_unadj":7.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5915850,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FTNT","price_unadj":130.34,"prior_close_unadj":131.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1151135,"adjustment_ratio":1}
{"date":"2020-06-12","id":"FTV","price_unadj":63.65,"prior_close_unadj":62.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2070000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GD","price_unadj":149.2,"prior_close_unadj":148.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1859500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GE","price_unadj":7.25,"prior_close_unadj":6.95,"dividend_unadj":0,"distribution_unadj":0,"volume":100912452,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GILD","price_unadj":73.2,"prior_close_unadj":72.84,"dividend_unadj":0,"distribution_unadj":0,"volume":8375593,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GIS","price_unadj":60.15,"prior_close_unadj":60.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4259000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GL","price_unadj":75.9,"prior_close_unadj":74,"dividend_unadj":0,"distribution_unadj":0,"volume":511800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GLW","price_unadj":26.93,"prior_close_unadj":26.15,"dividend_unadj":0,"distribution_unadj":0,"volume":9550800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GM","price_unadj":27.96,"prior_close_unadj":26.5,"dividend_unadj":0,"distribution_unadj":0,"volume":21575649,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GOOG","price_unadj":1413.18,"prior_close_unadj":1403.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1946367,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GPC","price_unadj":85.59,"prior_close_unadj":83.59,"dividend_unadj":0,"distribution_unadj":0,"volume":818000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GPN","price_unadj":178.58,"prior_close_unadj":175.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1467100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GPS","price_unadj":10.54,"prior_close_unadj":10.14,"dividend_unadj":0,"distribution_unadj":0,"volume":15605569,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GRMN","price_unadj":91.67,"prior_close_unadj":91.42,"dividend_unadj":0.61,"distribution_unadj":0,"volume":627015,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GS","price_unadj":201.78,"prior_close_unadj":194.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3379400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"GWW","price_unadj":303.75,"prior_close_unadj":305.94,"dividend_unadj":0,"distribution_unadj":0,"volume":294000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HAL","price_unadj":12.78,"prior_close_unadj":12.28,"dividend_unadj":0,"distribution_unadj":0,"volume":20059900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HAS","price_unadj":74.3,"prior_close_unadj":71.08,"dividend_unadj":0,"distribution_unadj":0,"volume":800400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HBAN","price_unadj":9.89,"prior_close_unadj":9.48,"dividend_unadj":0,"distribution_unadj":0,"volume":11398956,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HBI","price_unadj":11.72,"prior_close_unadj":11.2,"dividend_unadj":0,"distribution_unadj":0,"volume":8607600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HCA","price_unadj":100.55,"prior_close_unadj":101.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3666027,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HD","price_unadj":242.45,"prior_close_unadj":239.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5237300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HES","price_unadj":49.61,"prior_close_unadj":48.57,"dividend_unadj":0.25,"distribution_unadj":0,"volume":2928378,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HFC","price_unadj":31.38,"prior_close_unadj":30.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1848400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HIG","price_unadj":40.03,"prior_close_unadj":39.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2229500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HII","price_unadj":182.29,"prior_close_unadj":180.8,"dividend_unadj":0,"distribution_unadj":0,"volume":326300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HLT","price_unadj":77.45,"prior_close_unadj":77.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4731769,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HOLX","price_unadj":50.15,"prior_close_unadj":50.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3133342,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HON","price_unadj":144.51,"prior_close_unadj":143.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3612400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HPE","price_unadj":10.15,"prior_close_unadj":9.75,"dividend_unadj":0,"distribution_unadj":0,"volume":14444900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HPQ","price_unadj":16.28,"prior_close_unadj":15.66,"dividend_unadj":0,"distribution_unadj":0,"volume":13611300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HRL","price_unadj":46.67,"prior_close_unadj":46.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1762700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HSIC","price_unadj":56.63,"prior_close_unadj":55.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1839931,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HST","price_unadj":12.64,"prior_close_unadj":12.17,"dividend_unadj":0,"distribution_unadj":0,"volume":8148301,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HSY","price_unadj":129.11,"prior_close_unadj":129.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1085800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HUM","price_unadj":378.72,"prior_close_unadj":373.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1076000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"HWM","price_unadj":14,"prior_close_unadj":12.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4051273,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IBM","price_unadj":121.91,"prior_close_unadj":118.01,"dividend_unadj":0,"distribution_unadj":0,"volume":6218100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ICE","price_unadj":93.26,"prior_close_unadj":92.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2808776,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IDXX","price_unadj":302.83,"prior_close_unadj":298.81,"dividend_unadj":0,"distribution_unadj":0,"volume":493749,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IEX","price_unadj":152.59,"prior_close_unadj":151.12,"dividend_unadj":0,"distribution_unadj":0,"volume":592800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IFF","price_unadj":126.85,"prior_close_unadj":126.25,"dividend_unadj":0,"distribution_unadj":0,"volume":720636,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ILMN","price_unadj":341.61,"prior_close_unadj":336.92,"dividend_unadj":0,"distribution_unadj":0,"volume":698246,"adjustment_ratio":1}
{"date":"2020-06-12","id":"INCY","price_unadj":92.07,"prior_close_unadj":90.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1079781,"adjustment_ratio":1}
{"date":"2020-06-12","id":"INFO","price_unadj":69.81,"prior_close_unadj":69.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1578500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"INTC","price_unadj":59.33,"prior_close_unadj":59.7,"dividend_unadj":0,"distribution_unadj":0,"volume":30404600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"INTU","price_unadj":280.68,"prior_close_unadj":277.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1173600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IP","price_unadj":34.92,"prior_close_unadj":33.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2419000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IPG","price_unadj":17.28,"prior_close_unadj":17.06,"dividend_unadj":0,"distribution_unadj":0,"volume":5737000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IPGP","price_unadj":156.14,"prior_close_unadj":155.73,"dividend_unadj":0,"distribution_unadj":0,"volume":272218,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IQV","price_unadj":138.82,"prior_close_unadj":138.64,"dividend_unadj":0,"distribution_unadj":0,"volume":990199,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IR","price_unadj":31.22,"prior_close_unadj":30.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3081943,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IRM","price_unadj":27.82,"prior_close_unadj":27.61,"dividend_unadj":0.6185,"distribution_unadj":0,"volume":3007888,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ISRG","price_unadj":558.41,"prior_close_unadj":547.83,"dividend_unadj":0,"distribution_unadj":0,"volume":672639,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IT","price_unadj":118.73,"prior_close_unadj":116.8,"dividend_unadj":0,"distribution_unadj":0,"volume":800224,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ITW","price_unadj":164.94,"prior_close_unadj":165.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1727400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"IVZ","price_unadj":10.34,"prior_close_unadj":9.82,"dividend_unadj":0,"distribution_unadj":0,"volume":6889600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"J","price_unadj":80.49,"prior_close_unadj":80.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1071683,"adjustment_ratio":1}
{"date":"2020-06-12","id":"JBHT","price_unadj":114.1,"prior_close_unadj":112.74,"dividend_unadj":0,"distribution_unadj":0,"volume":817000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"JCI","price_unadj":34.45,"prior_close_unadj":33.62,"dividend_unadj":0,"distribution_unadj":0,"volume":12188096,"adjustment_ratio":1}
{"date":"2020-06-12","id":"JKHY","price_unadj":172.25,"prior_close_unadj":174.9,"dividend_unadj":0,"distribution_unadj":0,"volume":584100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"JNJ","price_unadj":142.15,"prior_close_unadj":140.87,"dividend_unadj":0,"distribution_unadj":0,"volume":8685700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"JNPR","price_unadj":23.89,"prior_close_unadj":23.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2779800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"JPM","price_unadj":99.87,"prior_close_unadj":97.21,"dividend_unadj":0,"distribution_unadj":0,"volume":24847600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"K","price_unadj":63.59,"prior_close_unadj":63.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2667900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"KEY","price_unadj":13.22,"prior_close_unadj":12.7,"dividend_unadj":0,"distribution_unadj":0,"volume":15234700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"KEYS","price_unadj":95.67,"prior_close_unadj":97.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2338862,"adjustment_ratio":1}
{"date":"2020-06-12","id":"KHC","price_unadj":31.8,"prior_close_unadj":31.18,"dividend_unadj":0,"distribution_unadj":0,"volume":5436600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"KIM","price_unadj":13.76,"prior_close_unadj":12.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6723900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"KLAC","price_unadj":184.69,"prior_close_unadj":180.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1253100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"KMB","price_unadj":135.94,"prior_close_unadj":136.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1634400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"KMI","price_unadj":15.5,"prior_close_unadj":15.51,"dividend_unadj":0,"distribution_unadj":0,"volume":17364300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"KMX","price_unadj":89.98,"prior_close_unadj":87.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1412119,"adjustment_ratio":1}
{"date":"2020-06-12","id":"KO","price_unadj":45.6,"prior_close_unadj":45.54,"dividend_unadj":0.41,"distribution_unadj":0,"volume":21813209,"adjustment_ratio":1}
{"date":"2020-06-12","id":"KR","price_unadj":32.26,"prior_close_unadj":32.7,"dividend_unadj":0,"distribution_unadj":0,"volume":9662400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"KSU","price_unadj":147.27,"prior_close_unadj":145.57,"dividend_unadj":0,"distribution_unadj":0,"volume":979900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"L","price_unadj":33.02,"prior_close_unadj":32.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1933900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LB","price_unadj":15.65,"prior_close_unadj":15.48,"dividend_unadj":0,"distribution_unadj":0,"volume":7282507,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LDOS","price_unadj":98.91,"prior_close_unadj":100.37,"dividend_unadj":0.34,"distribution_unadj":0,"volume":1092570,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LEG","price_unadj":32.82,"prior_close_unadj":33.22,"dividend_unadj":0.4,"distribution_unadj":0,"volume":1228638,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LEN","price_unadj":59.25,"prior_close_unadj":57.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5827600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LH","price_unadj":167.73,"prior_close_unadj":163.55,"dividend_unadj":0,"distribution_unadj":0,"volume":766547,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LHX","price_unadj":193.15,"prior_close_unadj":196.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1321500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LIN","price_unadj":201.94,"prior_close_unadj":199.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1711900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LKQ","price_unadj":25.885,"prior_close_unadj":26.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2616311,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LLY","price_unadj":143.54,"prior_close_unadj":144.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3973200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LMT","price_unadj":381.87,"prior_close_unadj":383.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1788100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LNC","price_unadj":40.68,"prior_close_unadj":38.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1740000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LNT","price_unadj":48.55,"prior_close_unadj":48.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1614700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LRCX","price_unadj":284.52,"prior_close_unadj":282.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2163756,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LUV","price_unadj":35.87,"prior_close_unadj":32.83,"dividend_unadj":0,"distribution_unadj":0,"volume":26855651,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LVS","price_unadj":49.87,"prior_close_unadj":49.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5824550,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LW","price_unadj":64.97,"prior_close_unadj":63.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1142700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LYB","price_unadj":66.61,"prior_close_unadj":63.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2750200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"LYV","price_unadj":49.12,"prior_close_unadj":47.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2713024,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MA","price_unadj":297.79,"prior_close_unadj":291.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4509900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MAA","price_unadj":119.08,"prior_close_unadj":115.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1113800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MAR","price_unadj":92.26,"prior_close_unadj":91.44,"dividend_unadj":0,"distribution_unadj":0,"volume":7108265,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MAS","price_unadj":45.79,"prior_close_unadj":45.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2863600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MCD","price_unadj":189.17,"prior_close_unadj":187.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4107900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MCHP","price_unadj":99.63,"prior_close_unadj":97.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1937000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MCK","price_unadj":148.25,"prior_close_unadj":146.56,"dividend_unadj":0,"distribution_unadj":0,"volume":894600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MCO","price_unadj":266.98,"prior_close_unadj":258.28,"dividend_unadj":0,"distribution_unadj":0,"volume":805800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MDLZ","price_unadj":50.73,"prior_close_unadj":50.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6011100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MDT","price_unadj":93.21,"prior_close_unadj":90.87,"dividend_unadj":0,"distribution_unadj":0,"volume":7333263,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MET","price_unadj":37.45,"prior_close_unadj":35.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7142100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MGM","price_unadj":19.17,"prior_close_unadj":17.84,"dividend_unadj":0,"distribution_unadj":0,"volume":31538900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MHK","price_unadj":97.74,"prior_close_unadj":95.97,"dividend_unadj":0,"distribution_unadj":0,"volume":687900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MKC","price_unadj":166.54,"prior_close_unadj":167.84,"dividend_unadj":0,"distribution_unadj":0,"volume":522600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MKTX","price_unadj":492.79,"prior_close_unadj":482.06,"dividend_unadj":0,"distribution_unadj":0,"volume":187700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MLM","price_unadj":197.05,"prior_close_unadj":188.89,"dividend_unadj":0,"distribution_unadj":0,"volume":599800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MMC","price_unadj":104.34,"prior_close_unadj":104.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2764899,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MMM","price_unadj":154.87,"prior_close_unadj":152.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2998800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MNST","price_unadj":68.3,"prior_close_unadj":67.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2106100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MO","price_unadj":39.13,"prior_close_unadj":39.29,"dividend_unadj":0.84,"distribution_unadj":0,"volume":12542335,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MOS","price_unadj":13.28,"prior_close_unadj":12.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3935100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MPC","price_unadj":36.62,"prior_close_unadj":35.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7687600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MRK","price_unadj":76.3,"prior_close_unadj":77.35,"dividend_unadj":0.61,"distribution_unadj":0,"volume":16218182,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MRO","price_unadj":6.58,"prior_close_unadj":6.26,"dividend_unadj":0,"distribution_unadj":0,"volume":37661271,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MS","price_unadj":46.28,"prior_close_unadj":44.57,"dividend_unadj":0,"distribution_unadj":0,"volume":14090000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MSCI","price_unadj":320.95,"prior_close_unadj":299.94,"dividend_unadj":0,"distribution_unadj":0,"volume":868000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MSFT","price_unadj":187.74,"prior_close_unadj":186.27,"dividend_unadj":0,"distribution_unadj":0,"volume":43373587,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MSI","price_unadj":140.6,"prior_close_unadj":136.08,"dividend_unadj":0.64,"distribution_unadj":0,"volume":2441912,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MTB","price_unadj":108.96,"prior_close_unadj":106.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1078200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MTD","price_unadj":764.42,"prior_close_unadj":761.57,"dividend_unadj":0,"distribution_unadj":0,"volume":109230,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MU","price_unadj":48.69,"prior_close_unadj":48.52,"dividend_unadj":0,"distribution_unadj":0,"volume":24293576,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MXIM","price_unadj":57.15,"prior_close_unadj":57.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2170200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"MYL","price_unadj":15.94,"prior_close_unadj":16.3,"dividend_unadj":0,"distribution_unadj":0,"volume":7872192,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NBL","price_unadj":10.25,"prior_close_unadj":9.56,"dividend_unadj":0,"distribution_unadj":0,"volume":9037200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NCLH","price_unadj":20.5,"prior_close_unadj":17.25,"dividend_unadj":0,"distribution_unadj":0,"volume":114740113,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NDAQ","price_unadj":115.15,"prior_close_unadj":113.25,"dividend_unadj":0,"distribution_unadj":0,"volume":705500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NEE","price_unadj":246.91,"prior_close_unadj":248.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2089200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NEM","price_unadj":55.45,"prior_close_unadj":56.04,"dividend_unadj":0,"distribution_unadj":0,"volume":8706500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NFLX","price_unadj":418.07,"prior_close_unadj":425.56,"dividend_unadj":0,"distribution_unadj":0,"volume":6461127,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NI","price_unadj":23.26,"prior_close_unadj":23.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2521700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NKE","price_unadj":96.43,"prior_close_unadj":95.17,"dividend_unadj":0,"distribution_unadj":0,"volume":7415700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NLOK","price_unadj":19.85,"prior_close_unadj":19.98,"dividend_unadj":0,"distribution_unadj":0,"volume":7590900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NLSN","price_unadj":15.12,"prior_close_unadj":15.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3902700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NOC","price_unadj":317.68,"prior_close_unadj":320.99,"dividend_unadj":0,"distribution_unadj":0,"volume":817800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NOV","price_unadj":12.77,"prior_close_unadj":12.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5389024,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NOW","price_unadj":385.13,"prior_close_unadj":375.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1555615,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NRG","price_unadj":33.68,"prior_close_unadj":33.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3070800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NSC","price_unadj":178.18,"prior_close_unadj":174.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1323200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NTAP","price_unadj":42.46,"prior_close_unadj":41.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2512100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NTRS","price_unadj":83.61,"prior_close_unadj":82.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1150300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NUE","price_unadj":41.2,"prior_close_unadj":39.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1897000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NVDA","price_unadj":357.3,"prior_close_unadj":351.85,"dividend_unadj":0,"distribution_unadj":0,"volume":14252900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NVR","price_unadj":3175.37,"prior_close_unadj":3098.63,"dividend_unadj":0,"distribution_unadj":0,"volume":24368,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NWL","price_unadj":15.3,"prior_close_unadj":14.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3163200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NWS","price_unadj":11.75,"prior_close_unadj":11.44,"dividend_unadj":0,"distribution_unadj":0,"volume":557405,"adjustment_ratio":1}
{"date":"2020-06-12","id":"NWSA","price_unadj":11.72,"prior_close_unadj":11.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1954578,"adjustment_ratio":1}
{"date":"2020-06-12","id":"O","price_unadj":60.43,"prior_close_unadj":57.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2368400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ODFL","price_unadj":157.88,"prior_close_unadj":157.25,"dividend_unadj":0,"distribution_unadj":0,"volume":787300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"OKE","price_unadj":34.09,"prior_close_unadj":35.33,"dividend_unadj":0,"distribution_unadj":0,"volume":31496500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"OMC","price_unadj":55.03,"prior_close_unadj":54.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2353625,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ORCL","price_unadj":51.86,"prior_close_unadj":51.31,"dividend_unadj":0,"distribution_unadj":0,"volume":11537100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ORLY","price_unadj":410.35,"prior_close_unadj":408.92,"dividend_unadj":0,"distribution_unadj":0,"volume":617344,"adjustment_ratio":1}
{"date":"2020-06-12","id":"OXY","price_unadj":18.5,"prior_close_unadj":17.41,"dividend_unadj":0.01,"distribution_unadj":0,"volume":44874889,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PAYC","price_unadj":302.8,"prior_close_unadj":295.68,"dividend_unadj":0,"distribution_unadj":0,"volume":629420,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PAYX","price_unadj":73.76,"prior_close_unadj":72.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1856500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PBCT","price_unadj":12.2,"prior_close_unadj":11.66,"dividend_unadj":0,"distribution_unadj":0,"volume":5759300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PCAR","price_unadj":73.17,"prior_close_unadj":72.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1750400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PEAK","price_unadj":27.48,"prior_close_unadj":26.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4620600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PEG","price_unadj":49.71,"prior_close_unadj":50,"dividend_unadj":0,"distribution_unadj":0,"volume":2385500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PEP","price_unadj":129,"prior_close_unadj":127.84,"dividend_unadj":0,"distribution_unadj":0,"volume":7037500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PFE","price_unadj":33.75,"prior_close_unadj":33.3,"dividend_unadj":0,"distribution_unadj":0,"volume":35952400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PFG","price_unadj":41.88,"prior_close_unadj":40.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1514100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PG","price_unadj":115.62,"prior_close_unadj":116.26,"dividend_unadj":0,"distribution_unadj":0,"volume":7998450,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PGR","price_unadj":76.6,"prior_close_unadj":75.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2344300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PH","price_unadj":180.16,"prior_close_unadj":173.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1464000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PHM","price_unadj":33.89,"prior_close_unadj":32.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4468556,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PKG","price_unadj":98.92,"prior_close_unadj":98.13,"dividend_unadj":0.79,"distribution_unadj":0,"volume":582500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PKI","price_unadj":97.14,"prior_close_unadj":96.51,"dividend_unadj":0,"distribution_unadj":0,"volume":951800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PLD","price_unadj":94.46,"prior_close_unadj":90.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4246973,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PM","price_unadj":70.42,"prior_close_unadj":71.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6712282,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PNC","price_unadj":110.76,"prior_close_unadj":107.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3730900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PNR","price_unadj":37.5,"prior_close_unadj":36.86,"dividend_unadj":0,"distribution_unadj":0,"volume":925645,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PNW","price_unadj":75.6,"prior_close_unadj":74.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1437600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PPG","price_unadj":101.63,"prior_close_unadj":99.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1224600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PPL","price_unadj":26.55,"prior_close_unadj":26.36,"dividend_unadj":0,"distribution_unadj":0,"volume":6626600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PRGO","price_unadj":51.49,"prior_close_unadj":51.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1898200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PRU","price_unadj":63.16,"prior_close_unadj":60.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2729100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PSA","price_unadj":196.47,"prior_close_unadj":195.93,"dividend_unadj":2,"distribution_unadj":0,"volume":916888,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PSX","price_unadj":77.26,"prior_close_unadj":75,"dividend_unadj":0,"distribution_unadj":0,"volume":3025700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PVH","price_unadj":49.61,"prior_close_unadj":52.72,"dividend_unadj":0,"distribution_unadj":0,"volume":5810544,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PWR","price_unadj":37.05,"prior_close_unadj":36.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1332900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PXD","price_unadj":98.23,"prior_close_unadj":96.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2260300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"PYPL","price_unadj":155.26,"prior_close_unadj":153.04,"dividend_unadj":0,"distribution_unadj":0,"volume":7038068,"adjustment_ratio":1}
{"date":"2020-06-12","id":"QCOM","price_unadj":85.24,"prior_close_unadj":84.02,"dividend_unadj":0,"distribution_unadj":0,"volume":10107500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"QRVO","price_unadj":108.9,"prior_close_unadj":107.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1094283,"adjustment_ratio":1}
{"date":"2020-06-12","id":"RCL","price_unadj":61.18,"prior_close_unadj":54.51,"dividend_unadj":0,"distribution_unadj":0,"volume":25944246,"adjustment_ratio":1}
{"date":"2020-06-12","id":"RE","price_unadj":214.95,"prior_close_unadj":211,"dividend_unadj":0,"distribution_unadj":0,"volume":477400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"REG","price_unadj":47.89,"prior_close_unadj":44.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1569100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"REGN","price_unadj":588.39,"prior_close_unadj":596.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1230151,"adjustment_ratio":1}
{"date":"2020-06-12","id":"RF","price_unadj":11.9,"prior_close_unadj":11.4,"dividend_unadj":0,"distribution_unadj":0,"volume":11041600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"RHI","price_unadj":51.29,"prior_close_unadj":51.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1216900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"RJF","price_unadj":71.6,"prior_close_unadj":70.26,"dividend_unadj":0,"distribution_unadj":0,"volume":849300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"RL","price_unadj":74.77,"prior_close_unadj":74.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1465554,"adjustment_ratio":1}
{"date":"2020-06-12","id":"RMD","price_unadj":160.69,"prior_close_unadj":158.2,"dividend_unadj":0,"distribution_unadj":0,"volume":799500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ROK","price_unadj":208.19,"prior_close_unadj":206.06,"dividend_unadj":0,"distribution_unadj":0,"volume":871100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ROL","price_unadj":41.41,"prior_close_unadj":42.03,"dividend_unadj":0,"distribution_unadj":0,"volume":771700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ROP","price_unadj":389.81,"prior_close_unadj":392.3,"dividend_unadj":0,"distribution_unadj":0,"volume":752800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ROST","price_unadj":92.48,"prior_close_unadj":94.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2932959,"adjustment_ratio":1}
{"date":"2020-06-12","id":"RSG","price_unadj":81.73,"prior_close_unadj":81.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1296700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"RTX","price_unadj":65.37,"prior_close_unadj":62.85,"dividend_unadj":0,"distribution_unadj":0,"volume":9584500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SBAC","price_unadj":297.37,"prior_close_unadj":290,"dividend_unadj":0,"distribution_unadj":0,"volume":596900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SBUX","price_unadj":76.38,"prior_close_unadj":72.57,"dividend_unadj":0,"distribution_unadj":0,"volume":18521600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SCHW","price_unadj":36.56,"prior_close_unadj":36.16,"dividend_unadj":0,"distribution_unadj":0,"volume":15665900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SEE","price_unadj":30.58,"prior_close_unadj":30.2,"dividend_unadj":0,"distribution_unadj":0,"volume":903900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SHW","price_unadj":547.62,"prior_close_unadj":546.32,"dividend_unadj":0,"distribution_unadj":0,"volume":735200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SIVB","price_unadj":208.53,"prior_close_unadj":203.94,"dividend_unadj":0,"distribution_unadj":0,"volume":377872,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SJM","price_unadj":104.7,"prior_close_unadj":106.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1335500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SLB","price_unadj":19,"prior_close_unadj":18.51,"dividend_unadj":0,"distribution_unadj":0,"volume":14644600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SLG","price_unadj":52.2,"prior_close_unadj":49.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1903800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SNA","price_unadj":135.01,"prior_close_unadj":133.33,"dividend_unadj":0,"distribution_unadj":0,"volume":588300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SNPS","price_unadj":179.6,"prior_close_unadj":179.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1156604,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SO","price_unadj":56.17,"prior_close_unadj":56.09,"dividend_unadj":0,"distribution_unadj":0,"volume":4533100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SPG","price_unadj":75.98,"prior_close_unadj":71.92,"dividend_unadj":0,"distribution_unadj":0,"volume":10628200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SPGI","price_unadj":316.91,"prior_close_unadj":307.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1168700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SRE","price_unadj":124.05,"prior_close_unadj":123.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2360765,"adjustment_ratio":1}
{"date":"2020-06-12","id":"STE","price_unadj":151.82,"prior_close_unadj":149.33,"dividend_unadj":0,"distribution_unadj":0,"volume":522200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"STT","price_unadj":63.12,"prior_close_unadj":61.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2754400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"STX","price_unadj":50.61,"prior_close_unadj":51.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4378348,"adjustment_ratio":1}
{"date":"2020-06-12","id":"STZ","price_unadj":170.28,"prior_close_unadj":168.67,"dividend_unadj":0,"distribution_unadj":0,"volume":929300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SWK","price_unadj":131.09,"prior_close_unadj":128.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2604600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SWKS","price_unadj":126.91,"prior_close_unadj":123.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2437500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SYF","price_unadj":23.77,"prior_close_unadj":22.15,"dividend_unadj":0,"distribution_unadj":0,"volume":9479500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SYK","price_unadj":187.79,"prior_close_unadj":183.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1938500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"SYY","price_unadj":54.26,"prior_close_unadj":53.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4363000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"T","price_unadj":30.5,"prior_close_unadj":30.17,"dividend_unadj":0,"distribution_unadj":0,"volume":36265800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TAP","price_unadj":38.05,"prior_close_unadj":36.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3261146,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TDG","price_unadj":447.39,"prior_close_unadj":420.56,"dividend_unadj":0,"distribution_unadj":0,"volume":456152,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TDY","price_unadj":333.54,"prior_close_unadj":341.82,"dividend_unadj":0,"distribution_unadj":0,"volume":346669,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TEL","price_unadj":78.59,"prior_close_unadj":78.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3650100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TFC","price_unadj":39.47,"prior_close_unadj":37.48,"dividend_unadj":0,"distribution_unadj":0,"volume":7954500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TFX","price_unadj":352.25,"prior_close_unadj":350.93,"dividend_unadj":0,"distribution_unadj":0,"volume":204800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TGT","price_unadj":116.9,"prior_close_unadj":118.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4951400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TIF","price_unadj":119.12,"prior_close_unadj":119.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1563273,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TJX","price_unadj":52.46,"prior_close_unadj":52.66,"dividend_unadj":0,"distribution_unadj":0,"volume":7367489,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TMO","price_unadj":339.76,"prior_close_unadj":336.44,"dividend_unadj":0.22,"distribution_unadj":0,"volume":1523079,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TMUS","price_unadj":102.31,"prior_close_unadj":100.89,"dividend_unadj":0,"distribution_unadj":0,"volume":5289275,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TPR","price_unadj":14.48,"prior_close_unadj":14.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4181239,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TROW","price_unadj":120.93,"prior_close_unadj":119.12,"dividend_unadj":0.9,"distribution_unadj":0,"volume":1053970,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TRV","price_unadj":113.33,"prior_close_unadj":110.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1885100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TSCO","price_unadj":118.45,"prior_close_unadj":119.21,"dividend_unadj":0,"distribution_unadj":0,"volume":937000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TSN","price_unadj":62.2,"prior_close_unadj":59.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2918800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TT","price_unadj":90.39,"prior_close_unadj":89.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1311400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TTWO","price_unadj":134,"prior_close_unadj":134.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2586425,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TWTR","price_unadj":33.4,"prior_close_unadj":33.03,"dividend_unadj":0,"distribution_unadj":0,"volume":14698897,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TXN","price_unadj":123.97,"prior_close_unadj":124.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5950800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TXT","price_unadj":34.15,"prior_close_unadj":31.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3202100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"TYL","price_unadj":342.71,"prior_close_unadj":351.9,"dividend_unadj":0,"distribution_unadj":0,"volume":486263,"adjustment_ratio":1}
{"date":"2020-06-12","id":"UA","price_unadj":8.68,"prior_close_unadj":8.52,"dividend_unadj":0,"distribution_unadj":0,"volume":7012426,"adjustment_ratio":1}
{"date":"2020-06-12","id":"UAA","price_unadj":9.7,"prior_close_unadj":9.47,"dividend_unadj":0,"distribution_unadj":0,"volume":6860746,"adjustment_ratio":1}
{"date":"2020-06-12","id":"UAL","price_unadj":39.66,"prior_close_unadj":33.32,"dividend_unadj":0,"distribution_unadj":0,"volume":98882648,"adjustment_ratio":1}
{"date":"2020-06-12","id":"UDR","price_unadj":39.09,"prior_close_unadj":37.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2991400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"UHS","price_unadj":95.58,"prior_close_unadj":94.9,"dividend_unadj":0,"distribution_unadj":0,"volume":886726,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ULTA","price_unadj":226.63,"prior_close_unadj":225.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1001016,"adjustment_ratio":1}
{"date":"2020-06-12","id":"UNH","price_unadj":285.15,"prior_close_unadj":283.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5416200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"UNP","price_unadj":166.18,"prior_close_unadj":163.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3373000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"UPS","price_unadj":101.48,"prior_close_unadj":100.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3334400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"URI","price_unadj":143.49,"prior_close_unadj":142.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1315366,"adjustment_ratio":1}
{"date":"2020-06-12","id":"USB","price_unadj":37.51,"prior_close_unadj":36.14,"dividend_unadj":0,"distribution_unadj":0,"volume":9327600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"V","price_unadj":192.26,"prior_close_unadj":188.88,"dividend_unadj":0,"distribution_unadj":0,"volume":11702900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"VAR","price_unadj":115.29,"prior_close_unadj":113.25,"dividend_unadj":0,"distribution_unadj":0,"volume":712649,"adjustment_ratio":1}
{"date":"2020-06-12","id":"VFC","price_unadj":61.25,"prior_close_unadj":59.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3657900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"VIAC","price_unadj":22.9,"prior_close_unadj":23.59,"dividend_unadj":0.24,"distribution_unadj":0,"volume":22131253,"adjustment_ratio":1}
{"date":"2020-06-12","id":"VLO","price_unadj":63.79,"prior_close_unadj":60.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3573700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"VMC","price_unadj":112.09,"prior_close_unadj":109.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1026900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"VNO","price_unadj":40.17,"prior_close_unadj":38.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1921200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"VRSK","price_unadj":162.67,"prior_close_unadj":162.69,"dividend_unadj":0.27,"distribution_unadj":0,"volume":824622,"adjustment_ratio":1}
{"date":"2020-06-12","id":"VRSN","price_unadj":204.17,"prior_close_unadj":204.16,"dividend_unadj":0,"distribution_unadj":0,"volume":576518,"adjustment_ratio":1}
{"date":"2020-06-12","id":"VRTX","price_unadj":268.56,"prior_close_unadj":263.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1530170,"adjustment_ratio":1}
{"date":"2020-06-12","id":"VTR","price_unadj":39.41,"prior_close_unadj":36.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3175600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"VZ","price_unadj":56.53,"prior_close_unadj":56.45,"dividend_unadj":0,"distribution_unadj":0,"volume":17128900,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WAB","price_unadj":60.89,"prior_close_unadj":60,"dividend_unadj":0,"distribution_unadj":0,"volume":1887400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WAT","price_unadj":185.56,"prior_close_unadj":181.55,"dividend_unadj":0,"distribution_unadj":0,"volume":469001,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WBA","price_unadj":41.4,"prior_close_unadj":40.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5015000,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WDC","price_unadj":42.95,"prior_close_unadj":42.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5663438,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WEC","price_unadj":90.31,"prior_close_unadj":91.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2206700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WELL","price_unadj":55.24,"prior_close_unadj":51.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3748100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WFC","price_unadj":27.97,"prior_close_unadj":26.79,"dividend_unadj":0,"distribution_unadj":0,"volume":51272600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WHR","price_unadj":122.1,"prior_close_unadj":122.48,"dividend_unadj":0,"distribution_unadj":0,"volume":966800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WLTW","price_unadj":186.77,"prior_close_unadj":185.75,"dividend_unadj":0,"distribution_unadj":0,"volume":788700,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WM","price_unadj":103.89,"prior_close_unadj":103.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2580100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WMB","price_unadj":18.23,"prior_close_unadj":18.17,"dividend_unadj":0,"distribution_unadj":0,"volume":9381300,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WMT","price_unadj":117.74,"prior_close_unadj":120.09,"dividend_unadj":0,"distribution_unadj":0,"volume":10781100,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WRB","price_unadj":57.02,"prior_close_unadj":56.05,"dividend_unadj":0,"distribution_unadj":0,"volume":829846,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WRK","price_unadj":28.21,"prior_close_unadj":27.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2459800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WST","price_unadj":200.73,"prior_close_unadj":203.77,"dividend_unadj":0,"distribution_unadj":0,"volume":681500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WU","price_unadj":22.52,"prior_close_unadj":22.5,"dividend_unadj":0,"distribution_unadj":0,"volume":6862993,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WY","price_unadj":21.76,"prior_close_unadj":20.67,"dividend_unadj":0,"distribution_unadj":0,"volume":5595036,"adjustment_ratio":1}
{"date":"2020-06-12","id":"WYNN","price_unadj":92.305,"prior_close_unadj":89.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4921004,"adjustment_ratio":1}
{"date":"2020-06-12","id":"XEL","price_unadj":63.65,"prior_close_unadj":65.08,"dividend_unadj":0.43,"distribution_unadj":0,"volume":3376676,"adjustment_ratio":1}
{"date":"2020-06-12","id":"XLNX","price_unadj":90.7,"prior_close_unadj":89.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2617500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"XOM","price_unadj":47.17,"prior_close_unadj":46.18,"dividend_unadj":0,"distribution_unadj":0,"volume":30968800,"adjustment_ratio":1}
{"date":"2020-06-12","id":"XRAY","price_unadj":43.38,"prior_close_unadj":43.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1978915,"adjustment_ratio":1}
{"date":"2020-06-12","id":"XRX","price_unadj":17.06,"prior_close_unadj":16.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4209600,"adjustment_ratio":1}
{"date":"2020-06-12","id":"XYL","price_unadj":64.16,"prior_close_unadj":63.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1607500,"adjustment_ratio":1}
{"date":"2020-06-12","id":"YUM","price_unadj":91.28,"prior_close_unadj":90.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1806400,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ZBH","price_unadj":125.19,"prior_close_unadj":121.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1853704,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ZBRA","price_unadj":258.33,"prior_close_unadj":250.19,"dividend_unadj":0,"distribution_unadj":0,"volume":305222,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ZION","price_unadj":34.88,"prior_close_unadj":33.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3695200,"adjustment_ratio":1}
{"date":"2020-06-12","id":"ZTS","price_unadj":134.07,"prior_close_unadj":131.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1638500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"A","price_unadj":86.96,"prior_close_unadj":86.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1551400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AAL","price_unadj":16.7,"prior_close_unadj":16.74,"dividend_unadj":0,"distribution_unadj":0,"volume":122904105,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AAP","price_unadj":137.85,"prior_close_unadj":135.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1073983,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AAPL","price_unadj":342.99,"prior_close_unadj":338.8,"dividend_unadj":0,"distribution_unadj":0,"volume":34702230,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ABBV","price_unadj":93.08,"prior_close_unadj":92.46,"dividend_unadj":0,"distribution_unadj":0,"volume":7120200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ABC","price_unadj":96.21,"prior_close_unadj":94.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1151000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ABMD","price_unadj":246.33,"prior_close_unadj":241.68,"dividend_unadj":0,"distribution_unadj":0,"volume":402058,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ABT","price_unadj":89.55,"prior_close_unadj":89.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5666000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ACN","price_unadj":199.79,"prior_close_unadj":201.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2310800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ADBE","price_unadj":401.34,"prior_close_unadj":406.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3783968,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ADI","price_unadj":118.5,"prior_close_unadj":118.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1695500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ADM","price_unadj":39.5,"prior_close_unadj":39.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2955000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ADP","price_unadj":147.29,"prior_close_unadj":147.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1754700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ADSK","price_unadj":229,"prior_close_unadj":222.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1522421,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AEE","price_unadj":72.34,"prior_close_unadj":71.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1668100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AEP","price_unadj":81.76,"prior_close_unadj":81.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3115900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AES","price_unadj":12.88,"prior_close_unadj":12.67,"dividend_unadj":0,"distribution_unadj":0,"volume":5975900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AFL","price_unadj":37.12,"prior_close_unadj":36.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3271300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AIG","price_unadj":33.19,"prior_close_unadj":33.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6942340,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AIV","price_unadj":39.14,"prior_close_unadj":39.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1008500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AIZ","price_unadj":107.12,"prior_close_unadj":107.03,"dividend_unadj":0,"distribution_unadj":0,"volume":499000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AKAM","price_unadj":100.54,"prior_close_unadj":100.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1593347,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ALB","price_unadj":76.41,"prior_close_unadj":77.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1134868,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ALGN","price_unadj":258.8,"prior_close_unadj":251.4,"dividend_unadj":0,"distribution_unadj":0,"volume":738783,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ALK","price_unadj":37.77,"prior_close_unadj":38.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5516369,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ALL","price_unadj":97.83,"prior_close_unadj":95.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2049000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ALLE","price_unadj":102.65,"prior_close_unadj":102.41,"dividend_unadj":0.32,"distribution_unadj":0,"volume":540734,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ALXN","price_unadj":110.44,"prior_close_unadj":109.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1878114,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AMAT","price_unadj":57.05,"prior_close_unadj":56.55,"dividend_unadj":0,"distribution_unadj":0,"volume":7221000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AMCR","price_unadj":10.2,"prior_close_unadj":9.81,"dividend_unadj":0,"distribution_unadj":0,"volume":17303900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AMD","price_unadj":54.68,"prior_close_unadj":53.5,"dividend_unadj":0,"distribution_unadj":0,"volume":56740683,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AME","price_unadj":88.28,"prior_close_unadj":87.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1274400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AMGN","price_unadj":219.78,"prior_close_unadj":217.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2471800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AMP","price_unadj":150.18,"prior_close_unadj":146.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1745700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AMT","price_unadj":262.49,"prior_close_unadj":258.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1532428,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AMZN","price_unadj":2572.68,"prior_close_unadj":2545.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3873335,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ANET","price_unadj":225.85,"prior_close_unadj":222.78,"dividend_unadj":0,"distribution_unadj":0,"volume":433065,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ANSS","price_unadj":274.83,"prior_close_unadj":270.27,"dividend_unadj":0,"distribution_unadj":0,"volume":448284,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ANTM","price_unadj":262.33,"prior_close_unadj":265.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2096600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AON","price_unadj":184.1,"prior_close_unadj":181.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1631500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AOS","price_unadj":47.65,"prior_close_unadj":46.95,"dividend_unadj":0,"distribution_unadj":0,"volume":940400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"APA","price_unadj":14.08,"prior_close_unadj":13.77,"dividend_unadj":0,"distribution_unadj":0,"volume":15620193,"adjustment_ratio":1}
{"date":"2020-06-15","id":"APD","price_unadj":237.01,"prior_close_unadj":235.04,"dividend_unadj":0,"distribution_unadj":0,"volume":709300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"APH","price_unadj":96.48,"prior_close_unadj":95.01,"dividend_unadj":0.25,"distribution_unadj":0,"volume":1269877,"adjustment_ratio":1}
{"date":"2020-06-15","id":"APTV","price_unadj":75.55,"prior_close_unadj":75.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3507352,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ARE","price_unadj":165.38,"prior_close_unadj":159.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1724700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ATO","price_unadj":101.08,"prior_close_unadj":100.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1540100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ATVI","price_unadj":73.19,"prior_close_unadj":71.68,"dividend_unadj":0,"distribution_unadj":0,"volume":6494643,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AVB","price_unadj":160.71,"prior_close_unadj":163.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1600500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AVGO","price_unadj":304.09,"prior_close_unadj":300.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2987229,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AVY","price_unadj":115.52,"prior_close_unadj":113.5,"dividend_unadj":0,"distribution_unadj":0,"volume":376100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AWK","price_unadj":129.22,"prior_close_unadj":127.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1212300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AXP","price_unadj":103.95,"prior_close_unadj":101.68,"dividend_unadj":0,"distribution_unadj":0,"volume":6471500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"AZO","price_unadj":1118.66,"prior_close_unadj":1100.51,"dividend_unadj":0,"distribution_unadj":0,"volume":217772,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BA","price_unadj":190.94,"prior_close_unadj":189.51,"dividend_unadj":0,"distribution_unadj":0,"volume":78313114,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BAC","price_unadj":25.15,"prior_close_unadj":24.78,"dividend_unadj":0,"distribution_unadj":0,"volume":76538900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BAX","price_unadj":83.78,"prior_close_unadj":83.97,"dividend_unadj":0,"distribution_unadj":0,"volume":4328700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BBY","price_unadj":80.01,"prior_close_unadj":77.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2430682,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BDX","price_unadj":234.15,"prior_close_unadj":230.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2004500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BEN","price_unadj":22.23,"prior_close_unadj":21.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4422600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BIIB","price_unadj":278.49,"prior_close_unadj":279.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2187997,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BIO","price_unadj":453.88,"prior_close_unadj":448.85,"dividend_unadj":0,"distribution_unadj":0,"volume":283582,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BK","price_unadj":38.43,"prior_close_unadj":38.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4125304,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BKNG","price_unadj":1650.67,"prior_close_unadj":1623.92,"dividend_unadj":0,"distribution_unadj":0,"volume":409832,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BKR","price_unadj":16.35,"prior_close_unadj":15.94,"dividend_unadj":0,"distribution_unadj":0,"volume":7040400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BLK","price_unadj":543.03,"prior_close_unadj":527.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1242900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BLL","price_unadj":68.2,"prior_close_unadj":68.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2256100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BMY","price_unadj":55.1,"prior_close_unadj":56.17,"dividend_unadj":0,"distribution_unadj":0,"volume":21584600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BR","price_unadj":122.4,"prior_close_unadj":121.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1163653,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BSX","price_unadj":35.87,"prior_close_unadj":35.35,"dividend_unadj":0,"distribution_unadj":0,"volume":11279703,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BWA","price_unadj":33.86,"prior_close_unadj":33.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2575300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"BXP","price_unadj":94.95,"prior_close_unadj":96.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1138200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"C","price_unadj":52.98,"prior_close_unadj":52.25,"dividend_unadj":0,"distribution_unadj":0,"volume":36592100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CAG","price_unadj":33.33,"prior_close_unadj":32.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3167200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CAH","price_unadj":53.46,"prior_close_unadj":52.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1946500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CAT","price_unadj":123.61,"prior_close_unadj":123.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4092000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CB","price_unadj":129.2,"prior_close_unadj":125.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2709789,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CBOE","price_unadj":101.1,"prior_close_unadj":99.9,"dividend_unadj":0,"distribution_unadj":0,"volume":569600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CBRE","price_unadj":47.86,"prior_close_unadj":47.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3025186,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CCI","price_unadj":167.57,"prior_close_unadj":164.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3733595,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CCL","price_unadj":19.44,"prior_close_unadj":19.98,"dividend_unadj":0,"distribution_unadj":0,"volume":58805973,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CDNS","price_unadj":90.85,"prior_close_unadj":89.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1828848,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CDW","price_unadj":113.9,"prior_close_unadj":114.1,"dividend_unadj":0,"distribution_unadj":0,"volume":897400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CE","price_unadj":88.99,"prior_close_unadj":88.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1013084,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CERN","price_unadj":67.89,"prior_close_unadj":66.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2645526,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CF","price_unadj":29.43,"prior_close_unadj":29.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1625700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CFG","price_unadj":26.65,"prior_close_unadj":25.82,"dividend_unadj":0,"distribution_unadj":0,"volume":5615000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CHD","price_unadj":73.87,"prior_close_unadj":73.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1056300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CHRW","price_unadj":78.13,"prior_close_unadj":77.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1391300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CHTR","price_unadj":526.02,"prior_close_unadj":522.57,"dividend_unadj":0,"distribution_unadj":0,"volume":910361,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CI","price_unadj":187.13,"prior_close_unadj":190.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2105308,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CINF","price_unadj":61.94,"prior_close_unadj":61.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1371874,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CL","price_unadj":72.89,"prior_close_unadj":72.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3350500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CLX","price_unadj":208.03,"prior_close_unadj":205.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1809300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CMA","price_unadj":40.18,"prior_close_unadj":39.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2198753,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CMCSA","price_unadj":39.83,"prior_close_unadj":39.46,"dividend_unadj":0,"distribution_unadj":0,"volume":16585939,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CME","price_unadj":174.65,"prior_close_unadj":174.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1967500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CMG","price_unadj":1023.25,"prior_close_unadj":991.83,"dividend_unadj":0,"distribution_unadj":0,"volume":363366,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CMI","price_unadj":169.14,"prior_close_unadj":167.08,"dividend_unadj":0,"distribution_unadj":0,"volume":967700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CMS","price_unadj":58.47,"prior_close_unadj":58.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2157500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CNC","price_unadj":61.98,"prior_close_unadj":61.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4821968,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CNP","price_unadj":18.27,"prior_close_unadj":18,"dividend_unadj":0,"distribution_unadj":0,"volume":9072700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"COF","price_unadj":71.17,"prior_close_unadj":70.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4043200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"COG","price_unadj":19.4,"prior_close_unadj":20.07,"dividend_unadj":0,"distribution_unadj":0,"volume":7626700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"COO","price_unadj":290.35,"prior_close_unadj":288.4,"dividend_unadj":0,"distribution_unadj":0,"volume":575562,"adjustment_ratio":1}
{"date":"2020-06-15","id":"COP","price_unadj":43.35,"prior_close_unadj":43.73,"dividend_unadj":0,"distribution_unadj":0,"volume":7991700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"COST","price_unadj":297.18,"prior_close_unadj":298.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3266800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CPB","price_unadj":48.38,"prior_close_unadj":47.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2087900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CPRT","price_unadj":86.49,"prior_close_unadj":85.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1212584,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CRM","price_unadj":178.61,"prior_close_unadj":175.11,"dividend_unadj":0,"distribution_unadj":0,"volume":5999506,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CSCO","price_unadj":45.35,"prior_close_unadj":45.07,"dividend_unadj":0,"distribution_unadj":0,"volume":21300098,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CSX","price_unadj":70.15,"prior_close_unadj":69.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3922300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CTAS","price_unadj":266.53,"prior_close_unadj":266.2,"dividend_unadj":0,"distribution_unadj":0,"volume":575549,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CTSH","price_unadj":54.67,"prior_close_unadj":54.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2724000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CTVA","price_unadj":26.77,"prior_close_unadj":27.54,"dividend_unadj":0,"distribution_unadj":0,"volume":5109000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CTXS","price_unadj":143.23,"prior_close_unadj":140.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1491400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CVS","price_unadj":63.32,"prior_close_unadj":64.15,"dividend_unadj":0,"distribution_unadj":0,"volume":9378618,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CVX","price_unadj":91.23,"prior_close_unadj":92.39,"dividend_unadj":0,"distribution_unadj":0,"volume":12289500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"CXO","price_unadj":57.03,"prior_close_unadj":58,"dividend_unadj":0,"distribution_unadj":0,"volume":5469500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"D","price_unadj":84.05,"prior_close_unadj":83.15,"dividend_unadj":0,"distribution_unadj":0,"volume":5261100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DAL","price_unadj":30.46,"prior_close_unadj":30.43,"dividend_unadj":0,"distribution_unadj":0,"volume":63792431,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DD","price_unadj":51.99,"prior_close_unadj":51.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5641000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DE","price_unadj":155.47,"prior_close_unadj":154.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1321200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DFS","price_unadj":54.55,"prior_close_unadj":52.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5912200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DG","price_unadj":187.86,"prior_close_unadj":184,"dividend_unadj":0,"distribution_unadj":0,"volume":2842726,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DGX","price_unadj":112.78,"prior_close_unadj":110.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1161700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DHI","price_unadj":55.88,"prior_close_unadj":54,"dividend_unadj":0,"distribution_unadj":0,"volume":3495800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DHR","price_unadj":171.55,"prior_close_unadj":168.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2794057,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DIS","price_unadj":117.08,"prior_close_unadj":115.49,"dividend_unadj":0,"distribution_unadj":0,"volume":14139494,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DISCA","price_unadj":22.75,"prior_close_unadj":22.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5447675,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DISCK","price_unadj":20.21,"prior_close_unadj":19.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3370882,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DISH","price_unadj":34.04,"prior_close_unadj":32.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4314968,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DLR","price_unadj":139.52,"prior_close_unadj":136,"dividend_unadj":0,"distribution_unadj":0,"volume":2026537,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DLTR","price_unadj":89.11,"prior_close_unadj":87.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2414127,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DOV","price_unadj":97.36,"prior_close_unadj":96.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1059900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DOW","price_unadj":41.98,"prior_close_unadj":41.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5665300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DPZ","price_unadj":377.92,"prior_close_unadj":378.15,"dividend_unadj":0,"distribution_unadj":0,"volume":925821,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DRE","price_unadj":36.21,"prior_close_unadj":35.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3071200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DRI","price_unadj":76.5,"prior_close_unadj":75.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2501295,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DTE","price_unadj":106.02,"prior_close_unadj":105.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1194984,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DUK","price_unadj":86.96,"prior_close_unadj":86.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4501000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DVA","price_unadj":78.53,"prior_close_unadj":78.25,"dividend_unadj":0,"distribution_unadj":0,"volume":887716,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DVN","price_unadj":12.89,"prior_close_unadj":12.8,"dividend_unadj":0,"distribution_unadj":0,"volume":7482400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DXC","price_unadj":16.39,"prior_close_unadj":16.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4044668,"adjustment_ratio":1}
{"date":"2020-06-15","id":"DXCM","price_unadj":398.75,"prior_close_unadj":370.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1691982,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EA","price_unadj":126.52,"prior_close_unadj":121.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3883336,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EBAY","price_unadj":47.89,"prior_close_unadj":47.66,"dividend_unadj":0,"distribution_unadj":0,"volume":12464800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ECL","price_unadj":199.89,"prior_close_unadj":204.06,"dividend_unadj":0.47,"distribution_unadj":0,"volume":3616153,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ED","price_unadj":75.6,"prior_close_unadj":75.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2742500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EFX","price_unadj":168.96,"prior_close_unadj":167.98,"dividend_unadj":0,"distribution_unadj":0,"volume":841600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EIX","price_unadj":59.45,"prior_close_unadj":57.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3667400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EL","price_unadj":191.44,"prior_close_unadj":191.38,"dividend_unadj":0,"distribution_unadj":0,"volume":822100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EMN","price_unadj":69.6,"prior_close_unadj":69.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1027037,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EMR","price_unadj":62.27,"prior_close_unadj":61.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2756900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EOG","price_unadj":52.21,"prior_close_unadj":52.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5415200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EQIX","price_unadj":694.53,"prior_close_unadj":676.64,"dividend_unadj":0,"distribution_unadj":0,"volume":546900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EQR","price_unadj":63.34,"prior_close_unadj":63.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2981517,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ES","price_unadj":84.26,"prior_close_unadj":84.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1895360,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ESS","price_unadj":244.64,"prior_close_unadj":249.68,"dividend_unadj":0,"distribution_unadj":0,"volume":539400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ETFC","price_unadj":48.81,"prior_close_unadj":47.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2557400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ETN","price_unadj":86.69,"prior_close_unadj":86.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2651500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ETR","price_unadj":97.19,"prior_close_unadj":96.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1421600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EVRG","price_unadj":59.35,"prior_close_unadj":60.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2218000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EW","price_unadj":68.96,"prior_close_unadj":67.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3485645,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EXC","price_unadj":38.31,"prior_close_unadj":37.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6094500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EXPD","price_unadj":74.18,"prior_close_unadj":73.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1247939,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EXPE","price_unadj":84.27,"prior_close_unadj":82.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3428599,"adjustment_ratio":1}
{"date":"2020-06-15","id":"EXR","price_unadj":97.42,"prior_close_unadj":96.71,"dividend_unadj":0,"distribution_unadj":0,"volume":917963,"adjustment_ratio":1}
{"date":"2020-06-15","id":"F","price_unadj":6.5,"prior_close_unadj":6.46,"dividend_unadj":0,"distribution_unadj":0,"volume":104570629,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FANG","price_unadj":48.12,"prior_close_unadj":46.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2998500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FAST","price_unadj":40.71,"prior_close_unadj":40.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4988100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FB","price_unadj":232.5,"prior_close_unadj":228.58,"dividend_unadj":0,"distribution_unadj":0,"volume":15340264,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FBHS","price_unadj":61.34,"prior_close_unadj":58.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1524800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FCX","price_unadj":10.47,"prior_close_unadj":10.49,"dividend_unadj":0,"distribution_unadj":0,"volume":19922742,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FDX","price_unadj":133.68,"prior_close_unadj":132.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1835300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FE","price_unadj":40.47,"prior_close_unadj":40.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4195900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FFIV","price_unadj":140,"prior_close_unadj":140.32,"dividend_unadj":0,"distribution_unadj":0,"volume":457869,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FIS","price_unadj":137.44,"prior_close_unadj":137.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4925900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FISV","price_unadj":99.94,"prior_close_unadj":100.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4434703,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FITB","price_unadj":21.46,"prior_close_unadj":20.81,"dividend_unadj":0,"distribution_unadj":0,"volume":10504200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FLIR","price_unadj":41.8,"prior_close_unadj":41.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1652900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FLS","price_unadj":28.34,"prior_close_unadj":28,"dividend_unadj":0,"distribution_unadj":0,"volume":1507238,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FLT","price_unadj":258.73,"prior_close_unadj":258.99,"dividend_unadj":0,"distribution_unadj":0,"volume":613157,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FMC","price_unadj":98.33,"prior_close_unadj":97.34,"dividend_unadj":0,"distribution_unadj":0,"volume":716000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FOX","price_unadj":28.86,"prior_close_unadj":27.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1310500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FOXA","price_unadj":29.29,"prior_close_unadj":28.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4892900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FRT","price_unadj":90.05,"prior_close_unadj":90.47,"dividend_unadj":0,"distribution_unadj":0,"volume":582008,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FTI","price_unadj":8.19,"prior_close_unadj":7.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5946450,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FTNT","price_unadj":135.91,"prior_close_unadj":130.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2042764,"adjustment_ratio":1}
{"date":"2020-06-15","id":"FTV","price_unadj":64.39,"prior_close_unadj":63.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1992100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GD","price_unadj":153.09,"prior_close_unadj":149.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1338700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GE","price_unadj":7.24,"prior_close_unadj":7.25,"dividend_unadj":0,"distribution_unadj":0,"volume":101911410,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GILD","price_unadj":73.97,"prior_close_unadj":73.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6420790,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GIS","price_unadj":60.87,"prior_close_unadj":60.15,"dividend_unadj":0,"distribution_unadj":0,"volume":5597500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GL","price_unadj":76.86,"prior_close_unadj":75.9,"dividend_unadj":0,"distribution_unadj":0,"volume":537500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GLW","price_unadj":27.12,"prior_close_unadj":26.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7467500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GM","price_unadj":27.77,"prior_close_unadj":27.96,"dividend_unadj":0,"distribution_unadj":0,"volume":15295998,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GOOG","price_unadj":1419.85,"prior_close_unadj":1413.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1506096,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GPC","price_unadj":85.62,"prior_close_unadj":85.59,"dividend_unadj":0,"distribution_unadj":0,"volume":963200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GPN","price_unadj":180.02,"prior_close_unadj":178.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1869600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GPS","price_unadj":10.49,"prior_close_unadj":10.54,"dividend_unadj":0,"distribution_unadj":0,"volume":14915360,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GRMN","price_unadj":93.57,"prior_close_unadj":91.67,"dividend_unadj":0,"distribution_unadj":0,"volume":951404,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GS","price_unadj":206.31,"prior_close_unadj":201.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3467400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"GWW","price_unadj":302.81,"prior_close_unadj":303.75,"dividend_unadj":0,"distribution_unadj":0,"volume":532000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HAL","price_unadj":13.03,"prior_close_unadj":12.78,"dividend_unadj":0,"distribution_unadj":0,"volume":19678100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HAS","price_unadj":75.51,"prior_close_unadj":74.3,"dividend_unadj":0,"distribution_unadj":0,"volume":856300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HBAN","price_unadj":10.12,"prior_close_unadj":9.89,"dividend_unadj":0,"distribution_unadj":0,"volume":12984063,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HBI","price_unadj":11.66,"prior_close_unadj":11.72,"dividend_unadj":0,"distribution_unadj":0,"volume":9867200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HCA","price_unadj":103.54,"prior_close_unadj":100.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1950039,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HD","price_unadj":241.36,"prior_close_unadj":242.45,"dividend_unadj":0,"distribution_unadj":0,"volume":6250900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HES","price_unadj":49.6,"prior_close_unadj":49.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2327691,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HFC","price_unadj":31.48,"prior_close_unadj":31.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1669300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HIG","price_unadj":40.86,"prior_close_unadj":40.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2724100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HII","price_unadj":182.08,"prior_close_unadj":182.29,"dividend_unadj":0,"distribution_unadj":0,"volume":404800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HLT","price_unadj":77.48,"prior_close_unadj":77.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3402890,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HOLX","price_unadj":52.4,"prior_close_unadj":50.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2549549,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HON","price_unadj":146.63,"prior_close_unadj":144.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3314000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HPE","price_unadj":10.21,"prior_close_unadj":10.15,"dividend_unadj":0,"distribution_unadj":0,"volume":15890400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HPQ","price_unadj":16.87,"prior_close_unadj":16.28,"dividend_unadj":0,"distribution_unadj":0,"volume":15649900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HRL","price_unadj":47.09,"prior_close_unadj":46.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1863600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HSIC","price_unadj":58.18,"prior_close_unadj":56.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1342827,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HST","price_unadj":12.45,"prior_close_unadj":12.64,"dividend_unadj":0,"distribution_unadj":0,"volume":13214157,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HSY","price_unadj":130.13,"prior_close_unadj":129.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1183100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HUM","price_unadj":378.85,"prior_close_unadj":378.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1011900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"HWM","price_unadj":14.52,"prior_close_unadj":14,"dividend_unadj":0,"distribution_unadj":0,"volume":2997361,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IBM","price_unadj":121.65,"prior_close_unadj":121.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5149100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ICE","price_unadj":93.77,"prior_close_unadj":93.26,"dividend_unadj":0.3,"distribution_unadj":0,"volume":2436952,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IDXX","price_unadj":309.22,"prior_close_unadj":302.83,"dividend_unadj":0,"distribution_unadj":0,"volume":439943,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IEX","price_unadj":152.72,"prior_close_unadj":152.59,"dividend_unadj":0,"distribution_unadj":0,"volume":456100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IFF","price_unadj":127.34,"prior_close_unadj":126.85,"dividend_unadj":0,"distribution_unadj":0,"volume":780047,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ILMN","price_unadj":348.43,"prior_close_unadj":341.61,"dividend_unadj":0,"distribution_unadj":0,"volume":600122,"adjustment_ratio":1}
{"date":"2020-06-15","id":"INCY","price_unadj":93.51,"prior_close_unadj":92.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1281635,"adjustment_ratio":1}
{"date":"2020-06-15","id":"INFO","price_unadj":70.37,"prior_close_unadj":69.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2556600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"INTC","price_unadj":60.1,"prior_close_unadj":59.33,"dividend_unadj":0,"distribution_unadj":0,"volume":29651700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"INTU","price_unadj":283.14,"prior_close_unadj":280.68,"dividend_unadj":0,"distribution_unadj":0,"volume":943300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IP","price_unadj":35.06,"prior_close_unadj":34.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3290600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IPG","price_unadj":17.69,"prior_close_unadj":17.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4813400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IPGP","price_unadj":160.43,"prior_close_unadj":156.14,"dividend_unadj":0,"distribution_unadj":0,"volume":270932,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IQV","price_unadj":139.57,"prior_close_unadj":138.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1277711,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IR","price_unadj":31.02,"prior_close_unadj":31.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4265546,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IRM","price_unadj":28.02,"prior_close_unadj":27.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2538156,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ISRG","price_unadj":571.28,"prior_close_unadj":558.41,"dividend_unadj":0,"distribution_unadj":0,"volume":615599,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IT","price_unadj":120.68,"prior_close_unadj":118.73,"dividend_unadj":0,"distribution_unadj":0,"volume":801010,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ITW","price_unadj":164.95,"prior_close_unadj":164.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1889400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"IVZ","price_unadj":10.74,"prior_close_unadj":10.34,"dividend_unadj":0,"distribution_unadj":0,"volume":10796500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"J","price_unadj":82.39,"prior_close_unadj":80.49,"dividend_unadj":0,"distribution_unadj":0,"volume":987293,"adjustment_ratio":1}
{"date":"2020-06-15","id":"JBHT","price_unadj":115.68,"prior_close_unadj":114.1,"dividend_unadj":0,"distribution_unadj":0,"volume":574700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"JCI","price_unadj":35.35,"prior_close_unadj":34.45,"dividend_unadj":0,"distribution_unadj":0,"volume":7030252,"adjustment_ratio":1}
{"date":"2020-06-15","id":"JKHY","price_unadj":173.94,"prior_close_unadj":172.25,"dividend_unadj":0,"distribution_unadj":0,"volume":399300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"JNJ","price_unadj":141.25,"prior_close_unadj":142.15,"dividend_unadj":0,"distribution_unadj":0,"volume":8649600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"JNPR","price_unadj":23.69,"prior_close_unadj":23.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2908100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"JPM","price_unadj":101.25,"prior_close_unadj":99.87,"dividend_unadj":0,"distribution_unadj":0,"volume":22123500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"K","price_unadj":65.49,"prior_close_unadj":63.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3147600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"KEY","price_unadj":13.37,"prior_close_unadj":13.22,"dividend_unadj":0,"distribution_unadj":0,"volume":15870300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"KEYS","price_unadj":98.54,"prior_close_unadj":95.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1504433,"adjustment_ratio":1}
{"date":"2020-06-15","id":"KHC","price_unadj":32.12,"prior_close_unadj":31.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5008100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"KIM","price_unadj":13.62,"prior_close_unadj":13.76,"dividend_unadj":0,"distribution_unadj":0,"volume":6629300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"KLAC","price_unadj":187.75,"prior_close_unadj":184.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1270800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"KMB","price_unadj":139.11,"prior_close_unadj":135.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1893700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"KMI","price_unadj":15.85,"prior_close_unadj":15.5,"dividend_unadj":0,"distribution_unadj":0,"volume":14474100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"KMX","price_unadj":92.83,"prior_close_unadj":89.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1648250,"adjustment_ratio":1}
{"date":"2020-06-15","id":"KO","price_unadj":46.3,"prior_close_unadj":45.6,"dividend_unadj":0,"distribution_unadj":0,"volume":15622016,"adjustment_ratio":1}
{"date":"2020-06-15","id":"KR","price_unadj":32.08,"prior_close_unadj":32.26,"dividend_unadj":0,"distribution_unadj":0,"volume":11006800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"KSU","price_unadj":148.13,"prior_close_unadj":147.27,"dividend_unadj":0,"distribution_unadj":0,"volume":811500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"L","price_unadj":33.58,"prior_close_unadj":33.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1399300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LB","price_unadj":15.52,"prior_close_unadj":15.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6342184,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LDOS","price_unadj":98.62,"prior_close_unadj":98.91,"dividend_unadj":0,"distribution_unadj":0,"volume":980322,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LEG","price_unadj":33.74,"prior_close_unadj":32.82,"dividend_unadj":0,"distribution_unadj":0,"volume":968347,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LEN","price_unadj":63.5,"prior_close_unadj":59.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6023800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LH","price_unadj":170.51,"prior_close_unadj":167.73,"dividend_unadj":0,"distribution_unadj":0,"volume":615985,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LHX","price_unadj":188.1,"prior_close_unadj":193.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2070700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LIN","price_unadj":203.24,"prior_close_unadj":201.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2142100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LKQ","price_unadj":27.15,"prior_close_unadj":25.885,"dividend_unadj":0,"distribution_unadj":0,"volume":3918000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LLY","price_unadj":141.52,"prior_close_unadj":143.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3709900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LMT","price_unadj":373.28,"prior_close_unadj":381.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2271300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LNC","price_unadj":41.8,"prior_close_unadj":40.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2292500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LNT","price_unadj":48.92,"prior_close_unadj":48.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1062300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LRCX","price_unadj":291.14,"prior_close_unadj":284.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2110263,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LUV","price_unadj":36.34,"prior_close_unadj":35.87,"dividend_unadj":0,"distribution_unadj":0,"volume":23673695,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LVS","price_unadj":49.06,"prior_close_unadj":49.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5154757,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LW","price_unadj":65.52,"prior_close_unadj":64.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1084500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LYB","price_unadj":67.28,"prior_close_unadj":66.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2144800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"LYV","price_unadj":49.4,"prior_close_unadj":49.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2240505,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MA","price_unadj":297.17,"prior_close_unadj":297.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5932800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MAA","price_unadj":118.01,"prior_close_unadj":119.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1204100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MAR","price_unadj":90.79,"prior_close_unadj":92.26,"dividend_unadj":0,"distribution_unadj":0,"volume":9052926,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MAS","price_unadj":47.03,"prior_close_unadj":45.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2850700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MCD","price_unadj":189.49,"prior_close_unadj":189.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4499000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MCHP","price_unadj":101.25,"prior_close_unadj":99.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2605000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MCK","price_unadj":151.72,"prior_close_unadj":148.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1856800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MCO","price_unadj":270.21,"prior_close_unadj":266.98,"dividend_unadj":0,"distribution_unadj":0,"volume":609600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MDLZ","price_unadj":51.22,"prior_close_unadj":50.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5159200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MDT","price_unadj":93.62,"prior_close_unadj":93.21,"dividend_unadj":0,"distribution_unadj":0,"volume":6025984,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MET","price_unadj":38.07,"prior_close_unadj":37.45,"dividend_unadj":0,"distribution_unadj":0,"volume":7492900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MGM","price_unadj":19.45,"prior_close_unadj":19.17,"dividend_unadj":0,"distribution_unadj":0,"volume":32622900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MHK","price_unadj":97.72,"prior_close_unadj":97.74,"dividend_unadj":0,"distribution_unadj":0,"volume":726528,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MKC","price_unadj":170.4,"prior_close_unadj":166.54,"dividend_unadj":0,"distribution_unadj":0,"volume":535900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MKTX","price_unadj":501.13,"prior_close_unadj":492.79,"dividend_unadj":0,"distribution_unadj":0,"volume":165800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MLM","price_unadj":199.19,"prior_close_unadj":197.05,"dividend_unadj":0,"distribution_unadj":0,"volume":353600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MMC","price_unadj":106,"prior_close_unadj":104.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2307149,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MMM","price_unadj":157.73,"prior_close_unadj":154.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4093800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MNST","price_unadj":68.8,"prior_close_unadj":68.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1685572,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MO","price_unadj":40.31,"prior_close_unadj":39.13,"dividend_unadj":0,"distribution_unadj":0,"volume":11926802,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MOS","price_unadj":13.37,"prior_close_unadj":13.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4112400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MPC","price_unadj":37.84,"prior_close_unadj":36.62,"dividend_unadj":0,"distribution_unadj":0,"volume":9565800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MRK","price_unadj":74.02,"prior_close_unadj":76.3,"dividend_unadj":0,"distribution_unadj":0,"volume":16873678,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MRO","price_unadj":6.6,"prior_close_unadj":6.58,"dividend_unadj":0,"distribution_unadj":0,"volume":30092869,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MS","price_unadj":47.4,"prior_close_unadj":46.28,"dividend_unadj":0,"distribution_unadj":0,"volume":14758800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MSCI","price_unadj":322.12,"prior_close_unadj":320.95,"dividend_unadj":0,"distribution_unadj":0,"volume":434500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MSFT","price_unadj":188.94,"prior_close_unadj":187.74,"dividend_unadj":0,"distribution_unadj":0,"volume":32770189,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MSI","price_unadj":137.56,"prior_close_unadj":140.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1830160,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MTB","price_unadj":110.72,"prior_close_unadj":108.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1275600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MTD","price_unadj":773.79,"prior_close_unadj":764.42,"dividend_unadj":0,"distribution_unadj":0,"volume":111849,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MU","price_unadj":49.24,"prior_close_unadj":48.69,"dividend_unadj":0,"distribution_unadj":0,"volume":18092296,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MXIM","price_unadj":58.28,"prior_close_unadj":57.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2109200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"MYL","price_unadj":15.9,"prior_close_unadj":15.94,"dividend_unadj":0,"distribution_unadj":0,"volume":7847489,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NBL","price_unadj":10.32,"prior_close_unadj":10.25,"dividend_unadj":0,"distribution_unadj":0,"volume":9215400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NCLH","price_unadj":19.99,"prior_close_unadj":20.5,"dividend_unadj":0,"distribution_unadj":0,"volume":81040012,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NDAQ","price_unadj":117.37,"prior_close_unadj":115.15,"dividend_unadj":0,"distribution_unadj":0,"volume":781200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NEE","price_unadj":248.57,"prior_close_unadj":246.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2101100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NEM","price_unadj":56.85,"prior_close_unadj":55.45,"dividend_unadj":0,"distribution_unadj":0,"volume":12170800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NFLX","price_unadj":425.5,"prior_close_unadj":418.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4471499,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NI","price_unadj":23.48,"prior_close_unadj":23.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3139300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NKE","price_unadj":97.84,"prior_close_unadj":96.43,"dividend_unadj":0,"distribution_unadj":0,"volume":8645300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NLOK","price_unadj":20.26,"prior_close_unadj":19.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6797000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NLSN","price_unadj":15.2,"prior_close_unadj":15.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6352200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NOC","price_unadj":313.62,"prior_close_unadj":317.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1194300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NOV","price_unadj":12.44,"prior_close_unadj":12.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6310360,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NOW","price_unadj":392.5,"prior_close_unadj":385.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1436608,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NRG","price_unadj":33.31,"prior_close_unadj":33.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2684600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NSC","price_unadj":177.61,"prior_close_unadj":178.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1208700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NTAP","price_unadj":43.04,"prior_close_unadj":42.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2194100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NTRS","price_unadj":83.52,"prior_close_unadj":83.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1447600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NUE","price_unadj":41.92,"prior_close_unadj":41.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2609900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NVDA","price_unadj":366.95,"prior_close_unadj":357.3,"dividend_unadj":0,"distribution_unadj":0,"volume":10000100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NVR","price_unadj":3236.34,"prior_close_unadj":3175.37,"dividend_unadj":0,"distribution_unadj":0,"volume":54221,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NWL","price_unadj":14.91,"prior_close_unadj":15.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4108100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NWS","price_unadj":11.84,"prior_close_unadj":11.75,"dividend_unadj":0,"distribution_unadj":0,"volume":548132,"adjustment_ratio":1}
{"date":"2020-06-15","id":"NWSA","price_unadj":11.79,"prior_close_unadj":11.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2143130,"adjustment_ratio":1}
{"date":"2020-06-15","id":"O","price_unadj":62.57,"prior_close_unadj":60.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3345500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ODFL","price_unadj":162.18,"prior_close_unadj":157.88,"dividend_unadj":0,"distribution_unadj":0,"volume":753400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"OKE","price_unadj":36.44,"prior_close_unadj":34.09,"dividend_unadj":0,"distribution_unadj":0,"volume":12268600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"OMC","price_unadj":56.32,"prior_close_unadj":55.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3217395,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ORCL","price_unadj":53.25,"prior_close_unadj":51.86,"dividend_unadj":0,"distribution_unadj":0,"volume":15999600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ORLY","price_unadj":415.71,"prior_close_unadj":410.35,"dividend_unadj":0,"distribution_unadj":0,"volume":445419,"adjustment_ratio":1}
{"date":"2020-06-15","id":"OXY","price_unadj":19.05,"prior_close_unadj":18.5,"dividend_unadj":0,"distribution_unadj":0,"volume":45983188,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PAYC","price_unadj":307.72,"prior_close_unadj":302.8,"dividend_unadj":0,"distribution_unadj":0,"volume":532569,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PAYX","price_unadj":75.05,"prior_close_unadj":73.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1834200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PBCT","price_unadj":12.19,"prior_close_unadj":12.2,"dividend_unadj":0,"distribution_unadj":0,"volume":5871200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PCAR","price_unadj":73.72,"prior_close_unadj":73.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1346500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PEAK","price_unadj":28.16,"prior_close_unadj":27.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4838600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PEG","price_unadj":49.9,"prior_close_unadj":49.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2653900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PEP","price_unadj":130.48,"prior_close_unadj":129,"dividend_unadj":0,"distribution_unadj":0,"volume":5481000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PFE","price_unadj":33.36,"prior_close_unadj":33.75,"dividend_unadj":0,"distribution_unadj":0,"volume":34390400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PFG","price_unadj":43.01,"prior_close_unadj":41.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1706900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PG","price_unadj":116.69,"prior_close_unadj":115.62,"dividend_unadj":0,"distribution_unadj":0,"volume":8785764,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PGR","price_unadj":79.29,"prior_close_unadj":76.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3258700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PH","price_unadj":183.64,"prior_close_unadj":180.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1179500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PHM","price_unadj":35.72,"prior_close_unadj":33.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4541960,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PKG","price_unadj":99.47,"prior_close_unadj":98.92,"dividend_unadj":0,"distribution_unadj":0,"volume":943000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PKI","price_unadj":98.27,"prior_close_unadj":97.14,"dividend_unadj":0,"distribution_unadj":0,"volume":830200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PLD","price_unadj":94.39,"prior_close_unadj":94.46,"dividend_unadj":0.58,"distribution_unadj":0,"volume":3647606,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PM","price_unadj":72.2,"prior_close_unadj":70.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6254534,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PNC","price_unadj":112.97,"prior_close_unadj":110.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2606600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PNR","price_unadj":37.8,"prior_close_unadj":37.5,"dividend_unadj":0,"distribution_unadj":0,"volume":968550,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PNW","price_unadj":77.09,"prior_close_unadj":75.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1112200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PPG","price_unadj":103.2,"prior_close_unadj":101.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1068700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PPL","price_unadj":26.79,"prior_close_unadj":26.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5070200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PRGO","price_unadj":52.5,"prior_close_unadj":51.49,"dividend_unadj":0,"distribution_unadj":0,"volume":955500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PRU","price_unadj":64.54,"prior_close_unadj":63.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3452400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PSA","price_unadj":199.19,"prior_close_unadj":196.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1108255,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PSX","price_unadj":75.6,"prior_close_unadj":77.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4308900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PVH","price_unadj":50.17,"prior_close_unadj":49.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2274351,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PWR","price_unadj":38.06,"prior_close_unadj":37.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1487900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PXD","price_unadj":95.55,"prior_close_unadj":98.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4235400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"PYPL","price_unadj":157.55,"prior_close_unadj":155.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5117394,"adjustment_ratio":1}
{"date":"2020-06-15","id":"QCOM","price_unadj":86.39,"prior_close_unadj":85.24,"dividend_unadj":0,"distribution_unadj":0,"volume":9852600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"QRVO","price_unadj":109.72,"prior_close_unadj":108.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1245516,"adjustment_ratio":1}
{"date":"2020-06-15","id":"RCL","price_unadj":60.83,"prior_close_unadj":61.18,"dividend_unadj":0,"distribution_unadj":0,"volume":20395875,"adjustment_ratio":1}
{"date":"2020-06-15","id":"RE","price_unadj":216.88,"prior_close_unadj":214.95,"dividend_unadj":0,"distribution_unadj":0,"volume":339800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"REG","price_unadj":47.94,"prior_close_unadj":47.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1221800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"REGN","price_unadj":590.57,"prior_close_unadj":588.39,"dividend_unadj":0,"distribution_unadj":0,"volume":676367,"adjustment_ratio":1}
{"date":"2020-06-15","id":"RF","price_unadj":12.16,"prior_close_unadj":11.9,"dividend_unadj":0,"distribution_unadj":0,"volume":12572500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"RHI","price_unadj":51.6,"prior_close_unadj":51.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1322200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"RJF","price_unadj":72.86,"prior_close_unadj":71.6,"dividend_unadj":0,"distribution_unadj":0,"volume":863600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"RL","price_unadj":73.74,"prior_close_unadj":74.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1621053,"adjustment_ratio":1}
{"date":"2020-06-15","id":"RMD","price_unadj":163.75,"prior_close_unadj":160.69,"dividend_unadj":0,"distribution_unadj":0,"volume":587700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ROK","price_unadj":210.48,"prior_close_unadj":208.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1206200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ROL","price_unadj":41.95,"prior_close_unadj":41.41,"dividend_unadj":0,"distribution_unadj":0,"volume":685500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ROP","price_unadj":394.04,"prior_close_unadj":389.81,"dividend_unadj":0,"distribution_unadj":0,"volume":444600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ROST","price_unadj":91.33,"prior_close_unadj":92.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3879425,"adjustment_ratio":1}
{"date":"2020-06-15","id":"RSG","price_unadj":81.66,"prior_close_unadj":81.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1398600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"RTX","price_unadj":67.05,"prior_close_unadj":65.37,"dividend_unadj":0,"distribution_unadj":0,"volume":13553100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SBAC","price_unadj":299.37,"prior_close_unadj":297.37,"dividend_unadj":0,"distribution_unadj":0,"volume":582700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SBUX","price_unadj":76.96,"prior_close_unadj":76.38,"dividend_unadj":0,"distribution_unadj":0,"volume":14644700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SCHW","price_unadj":36.65,"prior_close_unadj":36.56,"dividend_unadj":0,"distribution_unadj":0,"volume":10012600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SEE","price_unadj":30.94,"prior_close_unadj":30.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1356500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SHW","price_unadj":570.01,"prior_close_unadj":547.62,"dividend_unadj":0,"distribution_unadj":0,"volume":876100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SIVB","price_unadj":216.65,"prior_close_unadj":208.53,"dividend_unadj":0,"distribution_unadj":0,"volume":426245,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SJM","price_unadj":105.8,"prior_close_unadj":104.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1638600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SLB","price_unadj":19.32,"prior_close_unadj":19,"dividend_unadj":0,"distribution_unadj":0,"volume":12742000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SLG","price_unadj":51.47,"prior_close_unadj":52.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1858400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SNA","price_unadj":135.46,"prior_close_unadj":135.01,"dividend_unadj":0,"distribution_unadj":0,"volume":609600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SNPS","price_unadj":184.05,"prior_close_unadj":179.6,"dividend_unadj":0,"distribution_unadj":0,"volume":740619,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SO","price_unadj":56.42,"prior_close_unadj":56.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4628200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SPG","price_unadj":74.39,"prior_close_unadj":75.98,"dividend_unadj":0,"distribution_unadj":0,"volume":9822600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SPGI","price_unadj":319.65,"prior_close_unadj":316.91,"dividend_unadj":0,"distribution_unadj":0,"volume":998000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SRE","price_unadj":125.25,"prior_close_unadj":124.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3525264,"adjustment_ratio":1}
{"date":"2020-06-15","id":"STE","price_unadj":153.85,"prior_close_unadj":151.82,"dividend_unadj":0,"distribution_unadj":0,"volume":396900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"STT","price_unadj":62.65,"prior_close_unadj":63.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2747700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"STX","price_unadj":50.74,"prior_close_unadj":50.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3732412,"adjustment_ratio":1}
{"date":"2020-06-15","id":"STZ","price_unadj":173.69,"prior_close_unadj":170.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1132800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SWK","price_unadj":135.38,"prior_close_unadj":131.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2018500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SWKS","price_unadj":127.24,"prior_close_unadj":126.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2375500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SYF","price_unadj":24.39,"prior_close_unadj":23.77,"dividend_unadj":0,"distribution_unadj":0,"volume":9093700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SYK","price_unadj":188.48,"prior_close_unadj":187.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1296300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"SYY","price_unadj":54.88,"prior_close_unadj":54.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4326600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"T","price_unadj":30.5,"prior_close_unadj":30.5,"dividend_unadj":0,"distribution_unadj":0,"volume":40215000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TAP","price_unadj":38.26,"prior_close_unadj":38.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2470219,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TDG","price_unadj":459.74,"prior_close_unadj":447.39,"dividend_unadj":0,"distribution_unadj":0,"volume":430431,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TDY","price_unadj":335.44,"prior_close_unadj":333.54,"dividend_unadj":0,"distribution_unadj":0,"volume":463274,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TEL","price_unadj":79.94,"prior_close_unadj":78.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1925300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TFC","price_unadj":39.83,"prior_close_unadj":39.47,"dividend_unadj":0,"distribution_unadj":0,"volume":7428600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TFX","price_unadj":359.85,"prior_close_unadj":352.25,"dividend_unadj":0,"distribution_unadj":0,"volume":262800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TGT","price_unadj":118.15,"prior_close_unadj":116.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4593800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TIF","price_unadj":120.1,"prior_close_unadj":119.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2327275,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TJX","price_unadj":52.6,"prior_close_unadj":52.46,"dividend_unadj":0,"distribution_unadj":0,"volume":8299015,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TMO","price_unadj":340.82,"prior_close_unadj":339.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1632069,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TMUS","price_unadj":104.68,"prior_close_unadj":102.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3845924,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TPR","price_unadj":14.19,"prior_close_unadj":14.48,"dividend_unadj":0,"distribution_unadj":0,"volume":5334160,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TROW","price_unadj":123.56,"prior_close_unadj":120.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1288066,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TRV","price_unadj":114.85,"prior_close_unadj":113.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1942100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TSCO","price_unadj":121.47,"prior_close_unadj":118.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1266400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TSN","price_unadj":62.76,"prior_close_unadj":62.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3009700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TT","price_unadj":90.65,"prior_close_unadj":90.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1489800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TTWO","price_unadj":137.15,"prior_close_unadj":134,"dividend_unadj":0,"distribution_unadj":0,"volume":2111496,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TWTR","price_unadj":34.11,"prior_close_unadj":33.4,"dividend_unadj":0,"distribution_unadj":0,"volume":19311940,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TXN","price_unadj":124.23,"prior_close_unadj":123.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5152800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TXT","price_unadj":33.84,"prior_close_unadj":34.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1804500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"TYL","price_unadj":341.08,"prior_close_unadj":342.71,"dividend_unadj":0,"distribution_unadj":0,"volume":629146,"adjustment_ratio":1}
{"date":"2020-06-15","id":"UA","price_unadj":8.8,"prior_close_unadj":8.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5443451,"adjustment_ratio":1}
{"date":"2020-06-15","id":"UAA","price_unadj":9.86,"prior_close_unadj":9.7,"dividend_unadj":0,"distribution_unadj":0,"volume":8179620,"adjustment_ratio":1}
{"date":"2020-06-15","id":"UAL","price_unadj":39,"prior_close_unadj":39.66,"dividend_unadj":0,"distribution_unadj":0,"volume":102434837,"adjustment_ratio":1}
{"date":"2020-06-15","id":"UDR","price_unadj":38.83,"prior_close_unadj":39.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1783200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"UHS","price_unadj":100.53,"prior_close_unadj":95.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1102614,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ULTA","price_unadj":225.49,"prior_close_unadj":226.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1052226,"adjustment_ratio":1}
{"date":"2020-06-15","id":"UNH","price_unadj":286.28,"prior_close_unadj":285.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4494600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"UNP","price_unadj":167.93,"prior_close_unadj":166.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2948600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"UPS","price_unadj":105.64,"prior_close_unadj":101.48,"dividend_unadj":0,"distribution_unadj":0,"volume":6440200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"URI","price_unadj":147.04,"prior_close_unadj":143.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1110180,"adjustment_ratio":1}
{"date":"2020-06-15","id":"USB","price_unadj":38.78,"prior_close_unadj":37.51,"dividend_unadj":0,"distribution_unadj":0,"volume":11284100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"V","price_unadj":191.76,"prior_close_unadj":192.26,"dividend_unadj":0,"distribution_unadj":0,"volume":6752700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"VAR","price_unadj":117.02,"prior_close_unadj":115.29,"dividend_unadj":0,"distribution_unadj":0,"volume":832022,"adjustment_ratio":1}
{"date":"2020-06-15","id":"VFC","price_unadj":63.12,"prior_close_unadj":61.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4267400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"VIAC","price_unadj":24.89,"prior_close_unadj":22.9,"dividend_unadj":0,"distribution_unadj":0,"volume":20165973,"adjustment_ratio":1}
{"date":"2020-06-15","id":"VLO","price_unadj":63.59,"prior_close_unadj":63.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4972900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"VMC","price_unadj":113.23,"prior_close_unadj":112.09,"dividend_unadj":0,"distribution_unadj":0,"volume":801200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"VNO","price_unadj":40.2,"prior_close_unadj":40.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2706300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"VRSK","price_unadj":165.4,"prior_close_unadj":162.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1025966,"adjustment_ratio":1}
{"date":"2020-06-15","id":"VRSN","price_unadj":205.85,"prior_close_unadj":204.17,"dividend_unadj":0,"distribution_unadj":0,"volume":502836,"adjustment_ratio":1}
{"date":"2020-06-15","id":"VRTX","price_unadj":267.77,"prior_close_unadj":268.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1385514,"adjustment_ratio":1}
{"date":"2020-06-15","id":"VTR","price_unadj":39.91,"prior_close_unadj":39.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3515000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"VZ","price_unadj":56.15,"prior_close_unadj":56.53,"dividend_unadj":0,"distribution_unadj":0,"volume":14826600,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WAB","price_unadj":61.76,"prior_close_unadj":60.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1162300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WAT","price_unadj":188.12,"prior_close_unadj":185.56,"dividend_unadj":0,"distribution_unadj":0,"volume":538009,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WBA","price_unadj":41.49,"prior_close_unadj":41.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5275800,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WDC","price_unadj":42.93,"prior_close_unadj":42.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5784502,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WEC","price_unadj":90.47,"prior_close_unadj":90.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1653400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WELL","price_unadj":56.12,"prior_close_unadj":55.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3187500,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WFC","price_unadj":28.21,"prior_close_unadj":27.97,"dividend_unadj":0,"distribution_unadj":0,"volume":48311400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WHR","price_unadj":125.6,"prior_close_unadj":122.1,"dividend_unadj":0,"distribution_unadj":0,"volume":805900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WLTW","price_unadj":189.36,"prior_close_unadj":186.77,"dividend_unadj":0,"distribution_unadj":0,"volume":477400,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WM","price_unadj":104.49,"prior_close_unadj":103.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2064200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WMB","price_unadj":19.12,"prior_close_unadj":18.23,"dividend_unadj":0,"distribution_unadj":0,"volume":13572900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WMT","price_unadj":118.08,"prior_close_unadj":117.74,"dividend_unadj":0,"distribution_unadj":0,"volume":10901100,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WRB","price_unadj":58.27,"prior_close_unadj":57.02,"dividend_unadj":0,"distribution_unadj":0,"volume":882144,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WRK","price_unadj":28.26,"prior_close_unadj":28.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2721700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WST","price_unadj":209.37,"prior_close_unadj":200.73,"dividend_unadj":0,"distribution_unadj":0,"volume":707700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WU","price_unadj":22.11,"prior_close_unadj":22.52,"dividend_unadj":0.225,"distribution_unadj":0,"volume":5298047,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WY","price_unadj":22.1,"prior_close_unadj":21.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5687475,"adjustment_ratio":1}
{"date":"2020-06-15","id":"WYNN","price_unadj":92,"prior_close_unadj":92.305,"dividend_unadj":0,"distribution_unadj":0,"volume":4636320,"adjustment_ratio":1}
{"date":"2020-06-15","id":"XEL","price_unadj":63.51,"prior_close_unadj":63.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2770457,"adjustment_ratio":1}
{"date":"2020-06-15","id":"XLNX","price_unadj":90.63,"prior_close_unadj":90.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2747900,"adjustment_ratio":1}
{"date":"2020-06-15","id":"XOM","price_unadj":47.14,"prior_close_unadj":47.17,"dividend_unadj":0,"distribution_unadj":0,"volume":27929300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"XRAY","price_unadj":43.89,"prior_close_unadj":43.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1393022,"adjustment_ratio":1}
{"date":"2020-06-15","id":"XRX","price_unadj":16.79,"prior_close_unadj":17.06,"dividend_unadj":0,"distribution_unadj":0,"volume":5625200,"adjustment_ratio":1}
{"date":"2020-06-15","id":"XYL","price_unadj":64.52,"prior_close_unadj":64.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1443300,"adjustment_ratio":1}
{"date":"2020-06-15","id":"YUM","price_unadj":91.44,"prior_close_unadj":91.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1631000,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ZBH","price_unadj":127.13,"prior_close_unadj":125.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1498170,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ZBRA","price_unadj":259.41,"prior_close_unadj":258.33,"dividend_unadj":0,"distribution_unadj":0,"volume":307122,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ZION","price_unadj":36.1,"prior_close_unadj":34.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2985700,"adjustment_ratio":1}
{"date":"2020-06-15","id":"ZTS","price_unadj":133.3,"prior_close_unadj":134.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2457900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"A","price_unadj":87.44,"prior_close_unadj":86.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1049200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AAL","price_unadj":17.03,"prior_close_unadj":16.7,"dividend_unadj":0,"distribution_unadj":0,"volume":127369736,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AAP","price_unadj":142.66,"prior_close_unadj":137.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1018940,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AAPL","price_unadj":352.08,"prior_close_unadj":342.99,"dividend_unadj":0,"distribution_unadj":0,"volume":41357182,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ABBV","price_unadj":96.06,"prior_close_unadj":93.08,"dividend_unadj":0,"distribution_unadj":0,"volume":9365000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ABC","price_unadj":99.11,"prior_close_unadj":96.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1157300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ABMD","price_unadj":249.14,"prior_close_unadj":246.33,"dividend_unadj":0,"distribution_unadj":0,"volume":419003,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ABT","price_unadj":89.74,"prior_close_unadj":89.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6143300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ACN","price_unadj":204.4,"prior_close_unadj":199.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2154000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ADBE","price_unadj":411.67,"prior_close_unadj":401.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3766685,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ADI","price_unadj":122.69,"prior_close_unadj":118.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2706300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ADM","price_unadj":40.75,"prior_close_unadj":39.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2780800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ADP","price_unadj":151.78,"prior_close_unadj":147.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1662100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ADSK","price_unadj":240.93,"prior_close_unadj":229,"dividend_unadj":0,"distribution_unadj":0,"volume":2385790,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AEE","price_unadj":72.55,"prior_close_unadj":72.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2314600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AEP","price_unadj":81.6,"prior_close_unadj":81.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3505700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AES","price_unadj":13.66,"prior_close_unadj":12.88,"dividend_unadj":0,"distribution_unadj":0,"volume":7945200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AFL","price_unadj":37.35,"prior_close_unadj":37.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3449800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AIG","price_unadj":33.29,"prior_close_unadj":33.19,"dividend_unadj":0,"distribution_unadj":0,"volume":7393208,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AIV","price_unadj":40.51,"prior_close_unadj":39.14,"dividend_unadj":0,"distribution_unadj":0,"volume":911100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AIZ","price_unadj":108.52,"prior_close_unadj":107.12,"dividend_unadj":0,"distribution_unadj":0,"volume":360100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AKAM","price_unadj":100.04,"prior_close_unadj":100.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2411574,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ALB","price_unadj":79.23,"prior_close_unadj":76.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1060028,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ALGN","price_unadj":264.79,"prior_close_unadj":258.8,"dividend_unadj":0,"distribution_unadj":0,"volume":804554,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ALK","price_unadj":38.21,"prior_close_unadj":37.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5061905,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ALL","price_unadj":99.12,"prior_close_unadj":97.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1850200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ALLE","price_unadj":104.53,"prior_close_unadj":102.65,"dividend_unadj":0,"distribution_unadj":0,"volume":472649,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ALXN","price_unadj":113.4,"prior_close_unadj":110.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1926576,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AMAT","price_unadj":58.54,"prior_close_unadj":57.05,"dividend_unadj":0,"distribution_unadj":0,"volume":9718000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AMCR","price_unadj":10.26,"prior_close_unadj":10.2,"dividend_unadj":0,"distribution_unadj":0,"volume":10852900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AMD","price_unadj":54.46,"prior_close_unadj":54.68,"dividend_unadj":0,"distribution_unadj":0,"volume":50949745,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AME","price_unadj":90.74,"prior_close_unadj":88.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1159700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AMGN","price_unadj":226.87,"prior_close_unadj":219.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2581600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AMP","price_unadj":153.51,"prior_close_unadj":150.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1210400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AMT","price_unadj":264.78,"prior_close_unadj":262.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1837503,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AMZN","price_unadj":2615.27,"prior_close_unadj":2572.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3595649,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ANET","price_unadj":229.56,"prior_close_unadj":225.85,"dividend_unadj":0,"distribution_unadj":0,"volume":519221,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ANSS","price_unadj":282.59,"prior_close_unadj":274.83,"dividend_unadj":0,"distribution_unadj":0,"volume":540857,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ANTM","price_unadj":267.43,"prior_close_unadj":262.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1428500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AON","price_unadj":186.12,"prior_close_unadj":184.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1161900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AOS","price_unadj":47.88,"prior_close_unadj":47.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1079000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"APA","price_unadj":14.57,"prior_close_unadj":14.08,"dividend_unadj":0,"distribution_unadj":0,"volume":16001715,"adjustment_ratio":1}
{"date":"2020-06-16","id":"APD","price_unadj":238.04,"prior_close_unadj":237.01,"dividend_unadj":0,"distribution_unadj":0,"volume":964700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"APH","price_unadj":98.57,"prior_close_unadj":96.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1307318,"adjustment_ratio":1}
{"date":"2020-06-16","id":"APTV","price_unadj":76.15,"prior_close_unadj":75.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2074796,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ARE","price_unadj":169.18,"prior_close_unadj":165.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1288000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ATO","price_unadj":102.26,"prior_close_unadj":101.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1206700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ATVI","price_unadj":73,"prior_close_unadj":73.19,"dividend_unadj":0,"distribution_unadj":0,"volume":6360259,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AVB","price_unadj":167.33,"prior_close_unadj":160.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1116600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AVGO","price_unadj":310.72,"prior_close_unadj":304.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3040010,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AVY","price_unadj":116.35,"prior_close_unadj":115.52,"dividend_unadj":0,"distribution_unadj":0,"volume":547400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AWK","price_unadj":129.66,"prior_close_unadj":129.22,"dividend_unadj":0,"distribution_unadj":0,"volume":699800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AXP","price_unadj":105.62,"prior_close_unadj":103.95,"dividend_unadj":0,"distribution_unadj":0,"volume":6703300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"AZO","price_unadj":1139.7,"prior_close_unadj":1118.66,"dividend_unadj":0,"distribution_unadj":0,"volume":291924,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BA","price_unadj":197.77,"prior_close_unadj":190.94,"dividend_unadj":0,"distribution_unadj":0,"volume":76070821,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BAC","price_unadj":25.8,"prior_close_unadj":25.15,"dividend_unadj":0,"distribution_unadj":0,"volume":96796500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BAX","price_unadj":84.99,"prior_close_unadj":83.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3735800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BBY","price_unadj":83.47,"prior_close_unadj":80.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3789748,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BDX","price_unadj":236.46,"prior_close_unadj":234.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1483000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BEN","price_unadj":22.49,"prior_close_unadj":22.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3276100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BIIB","price_unadj":282.12,"prior_close_unadj":278.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1753280,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BIO","price_unadj":455.01,"prior_close_unadj":453.88,"dividend_unadj":0,"distribution_unadj":0,"volume":222165,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BK","price_unadj":38.72,"prior_close_unadj":38.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4983993,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BKNG","price_unadj":1673.74,"prior_close_unadj":1650.67,"dividend_unadj":0,"distribution_unadj":0,"volume":454930,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BKR","price_unadj":16.84,"prior_close_unadj":16.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6417500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BLK","price_unadj":550.4,"prior_close_unadj":543.03,"dividend_unadj":0,"distribution_unadj":0,"volume":826900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BLL","price_unadj":70.18,"prior_close_unadj":68.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2893100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BMY","price_unadj":57.06,"prior_close_unadj":55.1,"dividend_unadj":0,"distribution_unadj":0,"volume":16973600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BR","price_unadj":125.11,"prior_close_unadj":122.4,"dividend_unadj":0,"distribution_unadj":0,"volume":938960,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BSX","price_unadj":36.7,"prior_close_unadj":35.87,"dividend_unadj":0,"distribution_unadj":0,"volume":11106063,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BWA","price_unadj":33.6,"prior_close_unadj":33.86,"dividend_unadj":0,"distribution_unadj":0,"volume":5756600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"BXP","price_unadj":99.17,"prior_close_unadj":94.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1137700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"C","price_unadj":54.45,"prior_close_unadj":52.98,"dividend_unadj":0,"distribution_unadj":0,"volume":37638700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CAG","price_unadj":34.25,"prior_close_unadj":33.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3775200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CAH","price_unadj":54.5,"prior_close_unadj":53.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2564700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CAT","price_unadj":130.11,"prior_close_unadj":123.61,"dividend_unadj":0,"distribution_unadj":0,"volume":6877900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CB","price_unadj":130.46,"prior_close_unadj":129.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1783172,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CBOE","price_unadj":101.45,"prior_close_unadj":101.1,"dividend_unadj":0,"distribution_unadj":0,"volume":598000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CBRE","price_unadj":48.37,"prior_close_unadj":47.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1920610,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CCI","price_unadj":169.59,"prior_close_unadj":167.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2053021,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CCL","price_unadj":20.42,"prior_close_unadj":19.44,"dividend_unadj":0,"distribution_unadj":0,"volume":57964422,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CDNS","price_unadj":92.02,"prior_close_unadj":90.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1707166,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CDW","price_unadj":119.37,"prior_close_unadj":113.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1239300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CE","price_unadj":89.9,"prior_close_unadj":88.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1077192,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CERN","price_unadj":69.44,"prior_close_unadj":67.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2646601,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CF","price_unadj":30.81,"prior_close_unadj":29.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2284300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CFG","price_unadj":27.24,"prior_close_unadj":26.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6394100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CHD","price_unadj":74.74,"prior_close_unadj":73.87,"dividend_unadj":0,"distribution_unadj":0,"volume":927900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CHRW","price_unadj":78.09,"prior_close_unadj":78.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1456400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CHTR","price_unadj":532.45,"prior_close_unadj":526.02,"dividend_unadj":0,"distribution_unadj":0,"volume":976791,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CI","price_unadj":193.02,"prior_close_unadj":187.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1348448,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CINF","price_unadj":63.22,"prior_close_unadj":61.94,"dividend_unadj":0.6,"distribution_unadj":0,"volume":1216539,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CL","price_unadj":73.53,"prior_close_unadj":72.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3034200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CLX","price_unadj":208.73,"prior_close_unadj":208.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1420600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CMA","price_unadj":41.47,"prior_close_unadj":40.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1689614,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CMCSA","price_unadj":39.75,"prior_close_unadj":39.83,"dividend_unadj":0,"distribution_unadj":0,"volume":21215422,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CME","price_unadj":176.11,"prior_close_unadj":174.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2311100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CMG","price_unadj":1031.8,"prior_close_unadj":1023.25,"dividend_unadj":0,"distribution_unadj":0,"volume":313314,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CMI","price_unadj":171.35,"prior_close_unadj":169.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1177800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CMS","price_unadj":59.13,"prior_close_unadj":58.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1902200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CNC","price_unadj":64.08,"prior_close_unadj":61.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3821712,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CNP","price_unadj":18.39,"prior_close_unadj":18.27,"dividend_unadj":0,"distribution_unadj":0,"volume":8157400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"COF","price_unadj":73.6,"prior_close_unadj":71.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5360100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"COG","price_unadj":19.31,"prior_close_unadj":19.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4768631,"adjustment_ratio":1}
{"date":"2020-06-16","id":"COO","price_unadj":300.1,"prior_close_unadj":290.35,"dividend_unadj":0,"distribution_unadj":0,"volume":453182,"adjustment_ratio":1}
{"date":"2020-06-16","id":"COP","price_unadj":45.11,"prior_close_unadj":43.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6932400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"COST","price_unadj":301.36,"prior_close_unadj":297.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2633800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CPB","price_unadj":49.17,"prior_close_unadj":48.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2245500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CPRT","price_unadj":88.29,"prior_close_unadj":86.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1618642,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CRM","price_unadj":180.48,"prior_close_unadj":178.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5824013,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CSCO","price_unadj":46.48,"prior_close_unadj":45.35,"dividend_unadj":0,"distribution_unadj":0,"volume":28074579,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CSX","price_unadj":70.36,"prior_close_unadj":70.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3887900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CTAS","price_unadj":273.63,"prior_close_unadj":266.53,"dividend_unadj":0,"distribution_unadj":0,"volume":452215,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CTSH","price_unadj":55.37,"prior_close_unadj":54.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2685600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CTVA","price_unadj":27.82,"prior_close_unadj":26.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8797100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CTXS","price_unadj":145.46,"prior_close_unadj":143.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1254100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CVS","price_unadj":65.58,"prior_close_unadj":63.32,"dividend_unadj":0,"distribution_unadj":0,"volume":10975540,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CVX","price_unadj":94.03,"prior_close_unadj":91.23,"dividend_unadj":0,"distribution_unadj":0,"volume":8726700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"CXO","price_unadj":58.08,"prior_close_unadj":57.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4055300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"D","price_unadj":84.92,"prior_close_unadj":84.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4685200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DAL","price_unadj":31.3,"prior_close_unadj":30.46,"dividend_unadj":0,"distribution_unadj":0,"volume":63148252,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DD","price_unadj":53.13,"prior_close_unadj":51.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5628000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DE","price_unadj":158.3,"prior_close_unadj":155.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2105600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DFS","price_unadj":55.92,"prior_close_unadj":54.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4838100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DG","price_unadj":190.88,"prior_close_unadj":187.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2557155,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DGX","price_unadj":113.87,"prior_close_unadj":112.78,"dividend_unadj":0,"distribution_unadj":0,"volume":820200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DHI","price_unadj":58.01,"prior_close_unadj":55.88,"dividend_unadj":0,"distribution_unadj":0,"volume":7136800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DHR","price_unadj":174.9,"prior_close_unadj":171.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2976264,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DIS","price_unadj":118.44,"prior_close_unadj":117.08,"dividend_unadj":0,"distribution_unadj":0,"volume":12936463,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DISCA","price_unadj":22.26,"prior_close_unadj":22.75,"dividend_unadj":0,"distribution_unadj":0,"volume":7255347,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DISCK","price_unadj":20.03,"prior_close_unadj":20.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3202360,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DISH","price_unadj":35.24,"prior_close_unadj":34.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4193177,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DLR","price_unadj":142.51,"prior_close_unadj":139.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1962847,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DLTR","price_unadj":91.13,"prior_close_unadj":89.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2352760,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DOV","price_unadj":98.43,"prior_close_unadj":97.36,"dividend_unadj":0,"distribution_unadj":0,"volume":987700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DOW","price_unadj":42.25,"prior_close_unadj":41.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5592400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DPZ","price_unadj":374.86,"prior_close_unadj":377.92,"dividend_unadj":0,"distribution_unadj":0,"volume":771936,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DRE","price_unadj":36.91,"prior_close_unadj":36.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2516600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DRI","price_unadj":76.71,"prior_close_unadj":76.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3040794,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DTE","price_unadj":107.98,"prior_close_unadj":106.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1035886,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DUK","price_unadj":86.95,"prior_close_unadj":86.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3865100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DVA","price_unadj":78.97,"prior_close_unadj":78.53,"dividend_unadj":0,"distribution_unadj":0,"volume":870637,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DVN","price_unadj":13.3,"prior_close_unadj":12.89,"dividend_unadj":0,"distribution_unadj":0,"volume":10065500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DXC","price_unadj":16.22,"prior_close_unadj":16.39,"dividend_unadj":0,"distribution_unadj":0,"volume":5182589,"adjustment_ratio":1}
{"date":"2020-06-16","id":"DXCM","price_unadj":393,"prior_close_unadj":398.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1229333,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EA","price_unadj":125.73,"prior_close_unadj":126.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2513875,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EBAY","price_unadj":48.12,"prior_close_unadj":47.89,"dividend_unadj":0,"distribution_unadj":0,"volume":9642900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ECL","price_unadj":206.23,"prior_close_unadj":199.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1848436,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ED","price_unadj":76.37,"prior_close_unadj":75.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1880300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EFX","price_unadj":169.74,"prior_close_unadj":168.96,"dividend_unadj":0,"distribution_unadj":0,"volume":758200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EIX","price_unadj":60.52,"prior_close_unadj":59.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3631700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EL","price_unadj":196.2,"prior_close_unadj":191.44,"dividend_unadj":0,"distribution_unadj":0,"volume":920600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EMN","price_unadj":71.56,"prior_close_unadj":69.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1007690,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EMR","price_unadj":63.46,"prior_close_unadj":62.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2904600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EOG","price_unadj":54.6,"prior_close_unadj":52.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4660200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EQIX","price_unadj":697.2,"prior_close_unadj":694.53,"dividend_unadj":0,"distribution_unadj":0,"volume":570900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EQR","price_unadj":64.69,"prior_close_unadj":63.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2406779,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ES","price_unadj":84.18,"prior_close_unadj":84.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1775238,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ESS","price_unadj":251.59,"prior_close_unadj":244.64,"dividend_unadj":0,"distribution_unadj":0,"volume":547400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ETFC","price_unadj":50.02,"prior_close_unadj":48.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3133600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ETN","price_unadj":88.94,"prior_close_unadj":86.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2000300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ETR","price_unadj":97.92,"prior_close_unadj":97.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1132200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EVRG","price_unadj":59.97,"prior_close_unadj":59.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3402900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EW","price_unadj":70.21,"prior_close_unadj":68.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3275723,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EXC","price_unadj":38.59,"prior_close_unadj":38.31,"dividend_unadj":0,"distribution_unadj":0,"volume":5133200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EXPD","price_unadj":73.98,"prior_close_unadj":74.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1336805,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EXPE","price_unadj":85.3,"prior_close_unadj":84.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3608137,"adjustment_ratio":1}
{"date":"2020-06-16","id":"EXR","price_unadj":97.62,"prior_close_unadj":97.42,"dividend_unadj":0,"distribution_unadj":0,"volume":942777,"adjustment_ratio":1}
{"date":"2020-06-16","id":"F","price_unadj":6.55,"prior_close_unadj":6.5,"dividend_unadj":0,"distribution_unadj":0,"volume":109421750,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FANG","price_unadj":49.97,"prior_close_unadj":48.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2151500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FAST","price_unadj":41.81,"prior_close_unadj":40.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4664800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FB","price_unadj":235.65,"prior_close_unadj":232.5,"dividend_unadj":0,"distribution_unadj":0,"volume":15236691,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FBHS","price_unadj":63.56,"prior_close_unadj":61.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1457200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FCX","price_unadj":10.78,"prior_close_unadj":10.47,"dividend_unadj":0,"distribution_unadj":0,"volume":21953395,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FDX","price_unadj":135.54,"prior_close_unadj":133.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1651800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FE","price_unadj":40.51,"prior_close_unadj":40.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5088900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FFIV","price_unadj":141.78,"prior_close_unadj":140,"dividend_unadj":0,"distribution_unadj":0,"volume":715488,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FIS","price_unadj":140.58,"prior_close_unadj":137.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5258200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FISV","price_unadj":103.32,"prior_close_unadj":99.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3928392,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FITB","price_unadj":22.04,"prior_close_unadj":21.46,"dividend_unadj":0,"distribution_unadj":0,"volume":7253800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FLIR","price_unadj":43.13,"prior_close_unadj":41.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1500300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FLS","price_unadj":29.69,"prior_close_unadj":28.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1415896,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FLT","price_unadj":262.41,"prior_close_unadj":258.73,"dividend_unadj":0,"distribution_unadj":0,"volume":608783,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FMC","price_unadj":100.42,"prior_close_unadj":98.33,"dividend_unadj":0,"distribution_unadj":0,"volume":807400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FOX","price_unadj":28.02,"prior_close_unadj":28.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1559300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FOXA","price_unadj":28.31,"prior_close_unadj":29.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4684400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FRT","price_unadj":92.82,"prior_close_unadj":90.05,"dividend_unadj":0,"distribution_unadj":0,"volume":783084,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FTI","price_unadj":8.49,"prior_close_unadj":8.19,"dividend_unadj":0,"distribution_unadj":0,"volume":6372578,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FTNT","price_unadj":136.73,"prior_close_unadj":135.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1260110,"adjustment_ratio":1}
{"date":"2020-06-16","id":"FTV","price_unadj":67.81,"prior_close_unadj":64.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3427800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GD","price_unadj":155.99,"prior_close_unadj":153.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1695800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GE","price_unadj":7.47,"prior_close_unadj":7.24,"dividend_unadj":0,"distribution_unadj":0,"volume":98058129,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GILD","price_unadj":74.62,"prior_close_unadj":73.97,"dividend_unadj":0,"distribution_unadj":0,"volume":9626874,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GIS","price_unadj":61.79,"prior_close_unadj":60.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3749000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GL","price_unadj":78.22,"prior_close_unadj":76.86,"dividend_unadj":0,"distribution_unadj":0,"volume":605100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GLW","price_unadj":27.66,"prior_close_unadj":27.12,"dividend_unadj":0,"distribution_unadj":0,"volume":7401100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GM","price_unadj":27.78,"prior_close_unadj":27.77,"dividend_unadj":0,"distribution_unadj":0,"volume":17445022,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GOOG","price_unadj":1442.72,"prior_close_unadj":1419.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1711614,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GPC","price_unadj":88.58,"prior_close_unadj":85.62,"dividend_unadj":0,"distribution_unadj":0,"volume":751200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GPN","price_unadj":185.93,"prior_close_unadj":180.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1989100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GPS","price_unadj":11.38,"prior_close_unadj":10.49,"dividend_unadj":0,"distribution_unadj":0,"volume":16771516,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GRMN","price_unadj":95.07,"prior_close_unadj":93.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1059001,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GS","price_unadj":209.59,"prior_close_unadj":206.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3099100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"GWW","price_unadj":310.66,"prior_close_unadj":302.81,"dividend_unadj":0,"distribution_unadj":0,"volume":275800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HAL","price_unadj":13.53,"prior_close_unadj":13.03,"dividend_unadj":0,"distribution_unadj":0,"volume":23520500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HAS","price_unadj":77.11,"prior_close_unadj":75.51,"dividend_unadj":0,"distribution_unadj":0,"volume":680900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HBAN","price_unadj":10.28,"prior_close_unadj":10.12,"dividend_unadj":0.15,"distribution_unadj":0,"volume":10490612,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HBI","price_unadj":12.1,"prior_close_unadj":11.66,"dividend_unadj":0,"distribution_unadj":0,"volume":6033100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HCA","price_unadj":104.26,"prior_close_unadj":103.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2368526,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HD","price_unadj":249.95,"prior_close_unadj":241.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5291600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HES","price_unadj":52.21,"prior_close_unadj":49.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2398736,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HFC","price_unadj":32.7,"prior_close_unadj":31.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1904700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HIG","price_unadj":41.49,"prior_close_unadj":40.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2636200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HII","price_unadj":185.58,"prior_close_unadj":182.08,"dividend_unadj":0,"distribution_unadj":0,"volume":298000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HLT","price_unadj":78.25,"prior_close_unadj":77.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3103885,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HOLX","price_unadj":52.83,"prior_close_unadj":52.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2264875,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HON","price_unadj":149.11,"prior_close_unadj":146.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3804500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HPE","price_unadj":10.41,"prior_close_unadj":10.21,"dividend_unadj":0,"distribution_unadj":0,"volume":12433400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HPQ","price_unadj":17.25,"prior_close_unadj":16.87,"dividend_unadj":0,"distribution_unadj":0,"volume":15253100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HRL","price_unadj":47.8,"prior_close_unadj":47.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1561400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HSIC","price_unadj":59.79,"prior_close_unadj":58.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1477381,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HST","price_unadj":12.81,"prior_close_unadj":12.45,"dividend_unadj":0,"distribution_unadj":0,"volume":14222018,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HSY","price_unadj":132.58,"prior_close_unadj":130.13,"dividend_unadj":0,"distribution_unadj":0,"volume":789500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HUM","price_unadj":378,"prior_close_unadj":378.85,"dividend_unadj":0,"distribution_unadj":0,"volume":935700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"HWM","price_unadj":15.23,"prior_close_unadj":14.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4129732,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IBM","price_unadj":125.15,"prior_close_unadj":121.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5606700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ICE","price_unadj":94.66,"prior_close_unadj":93.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2266201,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IDXX","price_unadj":312.49,"prior_close_unadj":309.22,"dividend_unadj":0,"distribution_unadj":0,"volume":370694,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IEX","price_unadj":154.99,"prior_close_unadj":152.72,"dividend_unadj":0,"distribution_unadj":0,"volume":353600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IFF","price_unadj":129.05,"prior_close_unadj":127.34,"dividend_unadj":0,"distribution_unadj":0,"volume":962885,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ILMN","price_unadj":355.04,"prior_close_unadj":348.43,"dividend_unadj":0,"distribution_unadj":0,"volume":744270,"adjustment_ratio":1}
{"date":"2020-06-16","id":"INCY","price_unadj":95.53,"prior_close_unadj":93.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1175191,"adjustment_ratio":1}
{"date":"2020-06-16","id":"INFO","price_unadj":72.27,"prior_close_unadj":70.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2197400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"INTC","price_unadj":60.4,"prior_close_unadj":60.1,"dividend_unadj":0,"distribution_unadj":0,"volume":23226600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"INTU","price_unadj":288.58,"prior_close_unadj":283.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1225700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IP","price_unadj":35.71,"prior_close_unadj":35.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2849400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IPG","price_unadj":17.84,"prior_close_unadj":17.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4433700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IPGP","price_unadj":161.97,"prior_close_unadj":160.43,"dividend_unadj":0,"distribution_unadj":0,"volume":399564,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IQV","price_unadj":141.04,"prior_close_unadj":139.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1297231,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IR","price_unadj":31.37,"prior_close_unadj":31.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4575513,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IRM","price_unadj":28.17,"prior_close_unadj":28.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2755801,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ISRG","price_unadj":575.07,"prior_close_unadj":571.28,"dividend_unadj":0,"distribution_unadj":0,"volume":644857,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IT","price_unadj":122.08,"prior_close_unadj":120.68,"dividend_unadj":0,"distribution_unadj":0,"volume":582363,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ITW","price_unadj":169.4,"prior_close_unadj":164.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1787200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"IVZ","price_unadj":11.14,"prior_close_unadj":10.74,"dividend_unadj":0,"distribution_unadj":0,"volume":10064900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"J","price_unadj":85.12,"prior_close_unadj":82.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1179000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"JBHT","price_unadj":116.69,"prior_close_unadj":115.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1025000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"JCI","price_unadj":35.43,"prior_close_unadj":35.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6416315,"adjustment_ratio":1}
{"date":"2020-06-16","id":"JKHY","price_unadj":175.89,"prior_close_unadj":173.94,"dividend_unadj":0,"distribution_unadj":0,"volume":359400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"JNJ","price_unadj":144.46,"prior_close_unadj":141.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7579100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"JNPR","price_unadj":24.37,"prior_close_unadj":23.69,"dividend_unadj":0,"distribution_unadj":0,"volume":7780300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"JPM","price_unadj":102.06,"prior_close_unadj":101.25,"dividend_unadj":0,"distribution_unadj":0,"volume":22161700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"K","price_unadj":66.68,"prior_close_unadj":65.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2662600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"KEY","price_unadj":13.72,"prior_close_unadj":13.37,"dividend_unadj":0,"distribution_unadj":0,"volume":16009500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"KEYS","price_unadj":101.45,"prior_close_unadj":98.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1442613,"adjustment_ratio":1}
{"date":"2020-06-16","id":"KHC","price_unadj":32.73,"prior_close_unadj":32.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5833900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"KIM","price_unadj":14.13,"prior_close_unadj":13.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6372900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"KLAC","price_unadj":192.99,"prior_close_unadj":187.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1482500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"KMB","price_unadj":140.64,"prior_close_unadj":139.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1450700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"KMI","price_unadj":15.97,"prior_close_unadj":15.85,"dividend_unadj":0,"distribution_unadj":0,"volume":13193400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"KMX","price_unadj":96.36,"prior_close_unadj":92.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1534064,"adjustment_ratio":1}
{"date":"2020-06-16","id":"KO","price_unadj":46.77,"prior_close_unadj":46.3,"dividend_unadj":0,"distribution_unadj":0,"volume":18802753,"adjustment_ratio":1}
{"date":"2020-06-16","id":"KR","price_unadj":32.53,"prior_close_unadj":32.08,"dividend_unadj":0,"distribution_unadj":0,"volume":9299200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"KSU","price_unadj":148.6,"prior_close_unadj":148.13,"dividend_unadj":0,"distribution_unadj":0,"volume":739300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"L","price_unadj":33.92,"prior_close_unadj":33.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1275900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LB","price_unadj":16.14,"prior_close_unadj":15.52,"dividend_unadj":0,"distribution_unadj":0,"volume":7182015,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LDOS","price_unadj":100.29,"prior_close_unadj":98.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1022266,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LEG","price_unadj":35.21,"prior_close_unadj":33.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1296423,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LEN","price_unadj":63.94,"prior_close_unadj":63.5,"dividend_unadj":0,"distribution_unadj":0,"volume":8412800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LH","price_unadj":173.72,"prior_close_unadj":170.51,"dividend_unadj":0,"distribution_unadj":0,"volume":775337,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LHX","price_unadj":191.01,"prior_close_unadj":188.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1673500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LIN","price_unadj":208.28,"prior_close_unadj":203.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1878100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LKQ","price_unadj":27.92,"prior_close_unadj":27.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2763888,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LLY","price_unadj":163.71,"prior_close_unadj":141.52,"dividend_unadj":0,"distribution_unadj":0,"volume":15029300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LMT","price_unadj":382.77,"prior_close_unadj":373.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2038600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LNC","price_unadj":42.46,"prior_close_unadj":41.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2209500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LNT","price_unadj":49,"prior_close_unadj":48.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1396200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LRCX","price_unadj":305.48,"prior_close_unadj":291.14,"dividend_unadj":1.15,"distribution_unadj":0,"volume":2553688,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LUV","price_unadj":36.57,"prior_close_unadj":36.34,"dividend_unadj":0,"distribution_unadj":0,"volume":30228996,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LVS","price_unadj":49.4,"prior_close_unadj":49.06,"dividend_unadj":0,"distribution_unadj":0,"volume":8011953,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LW","price_unadj":67.96,"prior_close_unadj":65.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1106200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LYB","price_unadj":69.06,"prior_close_unadj":67.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1653400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"LYV","price_unadj":49.2,"prior_close_unadj":49.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2945079,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MA","price_unadj":304.48,"prior_close_unadj":297.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4012800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MAA","price_unadj":121.09,"prior_close_unadj":118.01,"dividend_unadj":0,"distribution_unadj":0,"volume":833800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MAR","price_unadj":93.99,"prior_close_unadj":90.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6197188,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MAS","price_unadj":48.33,"prior_close_unadj":47.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3151000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MCD","price_unadj":190.32,"prior_close_unadj":189.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5434800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MCHP","price_unadj":103.78,"prior_close_unadj":101.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2852900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MCK","price_unadj":156.32,"prior_close_unadj":151.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1067500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MCO","price_unadj":274.55,"prior_close_unadj":270.21,"dividend_unadj":0,"distribution_unadj":0,"volume":596100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MDLZ","price_unadj":52.58,"prior_close_unadj":51.22,"dividend_unadj":0,"distribution_unadj":0,"volume":8363200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MDT","price_unadj":95.55,"prior_close_unadj":93.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6500084,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MET","price_unadj":38.69,"prior_close_unadj":38.07,"dividend_unadj":0,"distribution_unadj":0,"volume":7392000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MGM","price_unadj":19.35,"prior_close_unadj":19.45,"dividend_unadj":0,"distribution_unadj":0,"volume":40032400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MHK","price_unadj":98.25,"prior_close_unadj":97.72,"dividend_unadj":0,"distribution_unadj":0,"volume":849514,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MKC","price_unadj":172.97,"prior_close_unadj":170.4,"dividend_unadj":0,"distribution_unadj":0,"volume":676600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MKTX","price_unadj":498.99,"prior_close_unadj":501.13,"dividend_unadj":0,"distribution_unadj":0,"volume":145900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MLM","price_unadj":214.13,"prior_close_unadj":199.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1167300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MMC","price_unadj":107.37,"prior_close_unadj":106,"dividend_unadj":0,"distribution_unadj":0,"volume":2077639,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MMM","price_unadj":159.67,"prior_close_unadj":157.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3386700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MNST","price_unadj":69.5,"prior_close_unadj":68.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1655539,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MO","price_unadj":41.09,"prior_close_unadj":40.31,"dividend_unadj":0,"distribution_unadj":0,"volume":9531794,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MOS","price_unadj":13.64,"prior_close_unadj":13.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3913100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MPC","price_unadj":38.64,"prior_close_unadj":37.84,"dividend_unadj":0,"distribution_unadj":0,"volume":7253800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MRK","price_unadj":76.97,"prior_close_unadj":74.02,"dividend_unadj":0,"distribution_unadj":0,"volume":20455051,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MRO","price_unadj":6.74,"prior_close_unadj":6.6,"dividend_unadj":0,"distribution_unadj":0,"volume":37876953,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MS","price_unadj":48.56,"prior_close_unadj":47.4,"dividend_unadj":0,"distribution_unadj":0,"volume":13551500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MSCI","price_unadj":322.9,"prior_close_unadj":322.12,"dividend_unadj":0,"distribution_unadj":0,"volume":422500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MSFT","price_unadj":193.57,"prior_close_unadj":188.94,"dividend_unadj":0,"distribution_unadj":0,"volume":42556656,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MSI","price_unadj":141.92,"prior_close_unadj":137.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1820850,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MTB","price_unadj":113.26,"prior_close_unadj":110.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1046000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MTD","price_unadj":784.05,"prior_close_unadj":773.79,"dividend_unadj":0,"distribution_unadj":0,"volume":118546,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MU","price_unadj":51.02,"prior_close_unadj":49.24,"dividend_unadj":0,"distribution_unadj":0,"volume":20987219,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MXIM","price_unadj":59.88,"prior_close_unadj":58.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2825000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"MYL","price_unadj":16.13,"prior_close_unadj":15.9,"dividend_unadj":0,"distribution_unadj":0,"volume":6876991,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NBL","price_unadj":10.72,"prior_close_unadj":10.32,"dividend_unadj":0,"distribution_unadj":0,"volume":7416900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NCLH","price_unadj":20.96,"prior_close_unadj":19.99,"dividend_unadj":0,"distribution_unadj":0,"volume":87619750,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NDAQ","price_unadj":118.53,"prior_close_unadj":117.37,"dividend_unadj":0,"distribution_unadj":0,"volume":755900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NEE","price_unadj":248.17,"prior_close_unadj":248.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2014200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NEM","price_unadj":55.95,"prior_close_unadj":56.85,"dividend_unadj":0,"distribution_unadj":0,"volume":10933300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NFLX","price_unadj":436.13,"prior_close_unadj":425.5,"dividend_unadj":0,"distribution_unadj":0,"volume":5514016,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NI","price_unadj":23.64,"prior_close_unadj":23.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2606400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NKE","price_unadj":99.04,"prior_close_unadj":97.84,"dividend_unadj":0,"distribution_unadj":0,"volume":6054400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NLOK","price_unadj":20.33,"prior_close_unadj":20.26,"dividend_unadj":0,"distribution_unadj":0,"volume":7552700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NLSN","price_unadj":15.19,"prior_close_unadj":15.2,"dividend_unadj":0,"distribution_unadj":0,"volume":5524100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NOC","price_unadj":324.74,"prior_close_unadj":313.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1069500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NOV","price_unadj":12.98,"prior_close_unadj":12.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3976656,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NOW","price_unadj":398.46,"prior_close_unadj":392.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1743797,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NRG","price_unadj":33.76,"prior_close_unadj":33.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2237500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NSC","price_unadj":178.73,"prior_close_unadj":177.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1390700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NTAP","price_unadj":44.35,"prior_close_unadj":43.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2371200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NTRS","price_unadj":84.93,"prior_close_unadj":83.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1137000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NUE","price_unadj":44.59,"prior_close_unadj":41.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3990000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NVDA","price_unadj":362.74,"prior_close_unadj":366.95,"dividend_unadj":0,"distribution_unadj":0,"volume":13392900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NVR","price_unadj":3450.06,"prior_close_unadj":3236.34,"dividend_unadj":0,"distribution_unadj":0,"volume":47136,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NWL","price_unadj":15.73,"prior_close_unadj":14.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5035100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NWS","price_unadj":12.12,"prior_close_unadj":11.84,"dividend_unadj":0,"distribution_unadj":0,"volume":793144,"adjustment_ratio":1}
{"date":"2020-06-16","id":"NWSA","price_unadj":11.94,"prior_close_unadj":11.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2295637,"adjustment_ratio":1}
{"date":"2020-06-16","id":"O","price_unadj":63.16,"prior_close_unadj":62.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3773800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ODFL","price_unadj":162.27,"prior_close_unadj":162.18,"dividend_unadj":0,"distribution_unadj":0,"volume":635800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"OKE","price_unadj":38.4,"prior_close_unadj":36.44,"dividend_unadj":0,"distribution_unadj":0,"volume":9837200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"OMC","price_unadj":56.36,"prior_close_unadj":56.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2340825,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ORCL","price_unadj":54.59,"prior_close_unadj":53.25,"dividend_unadj":0,"distribution_unadj":0,"volume":19242300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ORLY","price_unadj":426.25,"prior_close_unadj":415.71,"dividend_unadj":0,"distribution_unadj":0,"volume":676183,"adjustment_ratio":1}
{"date":"2020-06-16","id":"OXY","price_unadj":20.29,"prior_close_unadj":19.05,"dividend_unadj":0,"distribution_unadj":0,"volume":57375283,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PAYC","price_unadj":312.64,"prior_close_unadj":307.72,"dividend_unadj":0,"distribution_unadj":0,"volume":654876,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PAYX","price_unadj":76.46,"prior_close_unadj":75.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1960800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PBCT","price_unadj":12.58,"prior_close_unadj":12.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4126800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PCAR","price_unadj":74.51,"prior_close_unadj":73.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1748200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PEAK","price_unadj":28.55,"prior_close_unadj":28.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4669300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PEG","price_unadj":50.72,"prior_close_unadj":49.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2232100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PEP","price_unadj":131.67,"prior_close_unadj":130.48,"dividend_unadj":0,"distribution_unadj":0,"volume":5197700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PFE","price_unadj":33.4,"prior_close_unadj":33.36,"dividend_unadj":0,"distribution_unadj":0,"volume":52767500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PFG","price_unadj":44.2,"prior_close_unadj":43.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1883600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PG","price_unadj":118.13,"prior_close_unadj":116.69,"dividend_unadj":0,"distribution_unadj":0,"volume":8165082,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PGR","price_unadj":80.43,"prior_close_unadj":79.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3455000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PH","price_unadj":189.56,"prior_close_unadj":183.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1151700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PHM","price_unadj":36.53,"prior_close_unadj":35.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4478509,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PKG","price_unadj":100.93,"prior_close_unadj":99.47,"dividend_unadj":0,"distribution_unadj":0,"volume":800200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PKI","price_unadj":98.88,"prior_close_unadj":98.27,"dividend_unadj":0,"distribution_unadj":0,"volume":843700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PLD","price_unadj":96.9,"prior_close_unadj":94.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3441570,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PM","price_unadj":74.66,"prior_close_unadj":72.2,"dividend_unadj":0,"distribution_unadj":0,"volume":5955701,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PNC","price_unadj":114.94,"prior_close_unadj":112.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2629100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PNR","price_unadj":38.81,"prior_close_unadj":37.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1197577,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PNW","price_unadj":77.23,"prior_close_unadj":77.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1114700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PPG","price_unadj":104.76,"prior_close_unadj":103.2,"dividend_unadj":0,"distribution_unadj":0,"volume":816600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PPL","price_unadj":27.18,"prior_close_unadj":26.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6370400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PRGO","price_unadj":53.47,"prior_close_unadj":52.5,"dividend_unadj":0,"distribution_unadj":0,"volume":668400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PRU","price_unadj":65.8,"prior_close_unadj":64.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3594700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PSA","price_unadj":198.86,"prior_close_unadj":199.19,"dividend_unadj":0,"distribution_unadj":0,"volume":875603,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PSX","price_unadj":77.04,"prior_close_unadj":75.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3419100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PVH","price_unadj":52.57,"prior_close_unadj":50.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2462062,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PWR","price_unadj":38.76,"prior_close_unadj":38.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1539400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PXD","price_unadj":97.06,"prior_close_unadj":95.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4520300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"PYPL","price_unadj":161.22,"prior_close_unadj":157.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6539467,"adjustment_ratio":1}
{"date":"2020-06-16","id":"QCOM","price_unadj":89.52,"prior_close_unadj":86.39,"dividend_unadj":0,"distribution_unadj":0,"volume":12639800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"QRVO","price_unadj":112.58,"prior_close_unadj":109.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1727585,"adjustment_ratio":1}
{"date":"2020-06-16","id":"RCL","price_unadj":62.5,"prior_close_unadj":60.83,"dividend_unadj":0,"distribution_unadj":0,"volume":21312343,"adjustment_ratio":1}
{"date":"2020-06-16","id":"RE","price_unadj":220.58,"prior_close_unadj":216.88,"dividend_unadj":0,"distribution_unadj":0,"volume":429400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"REG","price_unadj":49.07,"prior_close_unadj":47.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1530000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"REGN","price_unadj":592.9,"prior_close_unadj":590.57,"dividend_unadj":0,"distribution_unadj":0,"volume":741739,"adjustment_ratio":1}
{"date":"2020-06-16","id":"RF","price_unadj":12.58,"prior_close_unadj":12.16,"dividend_unadj":0,"distribution_unadj":0,"volume":11065700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"RHI","price_unadj":52.37,"prior_close_unadj":51.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1421300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"RJF","price_unadj":73.49,"prior_close_unadj":72.86,"dividend_unadj":0,"distribution_unadj":0,"volume":809600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"RL","price_unadj":76.42,"prior_close_unadj":73.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1136514,"adjustment_ratio":1}
{"date":"2020-06-16","id":"RMD","price_unadj":168.99,"prior_close_unadj":163.75,"dividend_unadj":0,"distribution_unadj":0,"volume":877700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ROK","price_unadj":213.74,"prior_close_unadj":210.48,"dividend_unadj":0,"distribution_unadj":0,"volume":943400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ROL","price_unadj":42.37,"prior_close_unadj":41.95,"dividend_unadj":0,"distribution_unadj":0,"volume":877600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ROP","price_unadj":398.65,"prior_close_unadj":394.04,"dividend_unadj":0,"distribution_unadj":0,"volume":484300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ROST","price_unadj":97.62,"prior_close_unadj":91.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4166004,"adjustment_ratio":1}
{"date":"2020-06-16","id":"RSG","price_unadj":82.77,"prior_close_unadj":81.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1282400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"RTX","price_unadj":67.82,"prior_close_unadj":67.05,"dividend_unadj":0,"distribution_unadj":0,"volume":11523900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SBAC","price_unadj":302.04,"prior_close_unadj":299.37,"dividend_unadj":0,"distribution_unadj":0,"volume":690400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SBUX","price_unadj":77.84,"prior_close_unadj":76.96,"dividend_unadj":0,"distribution_unadj":0,"volume":10890100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SCHW","price_unadj":36.92,"prior_close_unadj":36.65,"dividend_unadj":0,"distribution_unadj":0,"volume":12662400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SEE","price_unadj":31.87,"prior_close_unadj":30.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1453600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SHW","price_unadj":576.36,"prior_close_unadj":570.01,"dividend_unadj":0,"distribution_unadj":0,"volume":434600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SIVB","price_unadj":221.81,"prior_close_unadj":216.65,"dividend_unadj":0,"distribution_unadj":0,"volume":314189,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SJM","price_unadj":108.07,"prior_close_unadj":105.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1354500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SLB","price_unadj":19.55,"prior_close_unadj":19.32,"dividend_unadj":0,"distribution_unadj":0,"volume":17831200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SLG","price_unadj":53.77,"prior_close_unadj":51.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1495100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SNA","price_unadj":137.26,"prior_close_unadj":135.46,"dividend_unadj":0,"distribution_unadj":0,"volume":538800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SNPS","price_unadj":186.15,"prior_close_unadj":184.05,"dividend_unadj":0,"distribution_unadj":0,"volume":995062,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SO","price_unadj":56.22,"prior_close_unadj":56.42,"dividend_unadj":0,"distribution_unadj":0,"volume":5000900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SPG","price_unadj":75.52,"prior_close_unadj":74.39,"dividend_unadj":0,"distribution_unadj":0,"volume":10973600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SPGI","price_unadj":324.93,"prior_close_unadj":319.65,"dividend_unadj":0,"distribution_unadj":0,"volume":912800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SRE","price_unadj":124.36,"prior_close_unadj":125.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2932226,"adjustment_ratio":1}
{"date":"2020-06-16","id":"STE","price_unadj":154.9,"prior_close_unadj":153.85,"dividend_unadj":0,"distribution_unadj":0,"volume":424500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"STT","price_unadj":64.27,"prior_close_unadj":62.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2472400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"STX","price_unadj":51.68,"prior_close_unadj":50.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3349134,"adjustment_ratio":1}
{"date":"2020-06-16","id":"STZ","price_unadj":177.46,"prior_close_unadj":173.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1276300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SWK","price_unadj":138.32,"prior_close_unadj":135.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1658100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SWKS","price_unadj":128.39,"prior_close_unadj":127.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2513900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SYF","price_unadj":25.16,"prior_close_unadj":24.39,"dividend_unadj":0,"distribution_unadj":0,"volume":9948600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SYK","price_unadj":191.47,"prior_close_unadj":188.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1362000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"SYY","price_unadj":56.53,"prior_close_unadj":54.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4707100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"T","price_unadj":30.78,"prior_close_unadj":30.5,"dividend_unadj":0,"distribution_unadj":0,"volume":41583500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TAP","price_unadj":39.8,"prior_close_unadj":38.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4256782,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TDG","price_unadj":465.2,"prior_close_unadj":459.74,"dividend_unadj":0,"distribution_unadj":0,"volume":595901,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TDY","price_unadj":338.29,"prior_close_unadj":335.44,"dividend_unadj":0,"distribution_unadj":0,"volume":434734,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TEL","price_unadj":82.2,"prior_close_unadj":79.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2512200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TFC","price_unadj":41.07,"prior_close_unadj":39.83,"dividend_unadj":0,"distribution_unadj":0,"volume":6766500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TFX","price_unadj":364.17,"prior_close_unadj":359.85,"dividend_unadj":0,"distribution_unadj":0,"volume":135600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TGT","price_unadj":119.21,"prior_close_unadj":118.15,"dividend_unadj":0,"distribution_unadj":0,"volume":5138000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TIF","price_unadj":120.76,"prior_close_unadj":120.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1899963,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TJX","price_unadj":55.55,"prior_close_unadj":52.6,"dividend_unadj":0,"distribution_unadj":0,"volume":12468470,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TMO","price_unadj":347.22,"prior_close_unadj":340.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1549127,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TMUS","price_unadj":102.89,"prior_close_unadj":104.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5767414,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TPR","price_unadj":14.99,"prior_close_unadj":14.19,"dividend_unadj":0,"distribution_unadj":0,"volume":6053063,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TROW","price_unadj":124.87,"prior_close_unadj":123.56,"dividend_unadj":0,"distribution_unadj":0,"volume":946480,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TRV","price_unadj":116.15,"prior_close_unadj":114.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1545000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TSCO","price_unadj":123.84,"prior_close_unadj":121.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1211700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TSN","price_unadj":64.85,"prior_close_unadj":62.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4551200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TT","price_unadj":91.68,"prior_close_unadj":90.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1118900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TTWO","price_unadj":135.67,"prior_close_unadj":137.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1408799,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TWTR","price_unadj":34.63,"prior_close_unadj":34.11,"dividend_unadj":0,"distribution_unadj":0,"volume":20103286,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TXN","price_unadj":126.11,"prior_close_unadj":124.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3529000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TXT","price_unadj":34.98,"prior_close_unadj":33.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1348900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"TYL","price_unadj":342.8,"prior_close_unadj":341.08,"dividend_unadj":0,"distribution_unadj":0,"volume":393288,"adjustment_ratio":1}
{"date":"2020-06-16","id":"UA","price_unadj":9.28,"prior_close_unadj":8.8,"dividend_unadj":0,"distribution_unadj":0,"volume":12817891,"adjustment_ratio":1}
{"date":"2020-06-16","id":"UAA","price_unadj":10.36,"prior_close_unadj":9.86,"dividend_unadj":0,"distribution_unadj":0,"volume":8834552,"adjustment_ratio":1}
{"date":"2020-06-16","id":"UAL","price_unadj":40.21,"prior_close_unadj":39,"dividend_unadj":0,"distribution_unadj":0,"volume":71155208,"adjustment_ratio":1}
{"date":"2020-06-16","id":"UDR","price_unadj":40.1,"prior_close_unadj":38.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2387400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"UHS","price_unadj":102,"prior_close_unadj":100.53,"dividend_unadj":0,"distribution_unadj":0,"volume":861100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ULTA","price_unadj":225.9,"prior_close_unadj":225.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1208665,"adjustment_ratio":1}
{"date":"2020-06-16","id":"UNH","price_unadj":293,"prior_close_unadj":286.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4245400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"UNP","price_unadj":170.97,"prior_close_unadj":167.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3554000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"UPS","price_unadj":105.83,"prior_close_unadj":105.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4283300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"URI","price_unadj":158.29,"prior_close_unadj":147.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2592005,"adjustment_ratio":1}
{"date":"2020-06-16","id":"USB","price_unadj":39.34,"prior_close_unadj":38.78,"dividend_unadj":0,"distribution_unadj":0,"volume":9407700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"V","price_unadj":192.88,"prior_close_unadj":191.76,"dividend_unadj":0,"distribution_unadj":0,"volume":11057200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"VAR","price_unadj":117.83,"prior_close_unadj":117.02,"dividend_unadj":0,"distribution_unadj":0,"volume":601960,"adjustment_ratio":1}
{"date":"2020-06-16","id":"VFC","price_unadj":65.97,"prior_close_unadj":63.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4208500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"VIAC","price_unadj":24.19,"prior_close_unadj":24.89,"dividend_unadj":0,"distribution_unadj":0,"volume":17451263,"adjustment_ratio":1}
{"date":"2020-06-16","id":"VLO","price_unadj":66.16,"prior_close_unadj":63.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4046100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"VMC","price_unadj":123.15,"prior_close_unadj":113.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3247700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"VNO","price_unadj":41.41,"prior_close_unadj":40.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2807200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"VRSK","price_unadj":166.42,"prior_close_unadj":165.4,"dividend_unadj":0,"distribution_unadj":0,"volume":674694,"adjustment_ratio":1}
{"date":"2020-06-16","id":"VRSN","price_unadj":207.4,"prior_close_unadj":205.85,"dividend_unadj":0,"distribution_unadj":0,"volume":396773,"adjustment_ratio":1}
{"date":"2020-06-16","id":"VRTX","price_unadj":273.77,"prior_close_unadj":267.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1557610,"adjustment_ratio":1}
{"date":"2020-06-16","id":"VTR","price_unadj":41.02,"prior_close_unadj":39.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3110700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"VZ","price_unadj":56.92,"prior_close_unadj":56.15,"dividend_unadj":0,"distribution_unadj":0,"volume":15020700,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WAB","price_unadj":62.88,"prior_close_unadj":61.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1938800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WAT","price_unadj":189.41,"prior_close_unadj":188.12,"dividend_unadj":0,"distribution_unadj":0,"volume":351658,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WBA","price_unadj":42.15,"prior_close_unadj":41.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5446100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WDC","price_unadj":44.47,"prior_close_unadj":42.93,"dividend_unadj":0,"distribution_unadj":0,"volume":5665738,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WEC","price_unadj":90.82,"prior_close_unadj":90.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1705600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WELL","price_unadj":57.64,"prior_close_unadj":56.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2695100,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WFC","price_unadj":28.52,"prior_close_unadj":28.21,"dividend_unadj":0,"distribution_unadj":0,"volume":52985600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WHR","price_unadj":126.32,"prior_close_unadj":125.6,"dividend_unadj":0,"distribution_unadj":0,"volume":659800,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WLTW","price_unadj":191.63,"prior_close_unadj":189.36,"dividend_unadj":0,"distribution_unadj":0,"volume":713900,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WM","price_unadj":105.7,"prior_close_unadj":104.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2094200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WMB","price_unadj":19.36,"prior_close_unadj":19.12,"dividend_unadj":0,"distribution_unadj":0,"volume":9298500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WMT","price_unadj":119.65,"prior_close_unadj":118.08,"dividend_unadj":0,"distribution_unadj":0,"volume":8389200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WRB","price_unadj":58.56,"prior_close_unadj":58.27,"dividend_unadj":0,"distribution_unadj":0,"volume":681216,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WRK","price_unadj":28.93,"prior_close_unadj":28.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2244200,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WST","price_unadj":210.48,"prior_close_unadj":209.37,"dividend_unadj":0,"distribution_unadj":0,"volume":467600,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WU","price_unadj":21.99,"prior_close_unadj":22.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6865265,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WY","price_unadj":23.03,"prior_close_unadj":22.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6497198,"adjustment_ratio":1}
{"date":"2020-06-16","id":"WYNN","price_unadj":90.51,"prior_close_unadj":92,"dividend_unadj":0,"distribution_unadj":0,"volume":7200975,"adjustment_ratio":1}
{"date":"2020-06-16","id":"XEL","price_unadj":63.74,"prior_close_unadj":63.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2886945,"adjustment_ratio":1}
{"date":"2020-06-16","id":"XLNX","price_unadj":93.48,"prior_close_unadj":90.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3183300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"XOM","price_unadj":48.2,"prior_close_unadj":47.14,"dividend_unadj":0,"distribution_unadj":0,"volume":26203400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"XRAY","price_unadj":45.18,"prior_close_unadj":43.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1777996,"adjustment_ratio":1}
{"date":"2020-06-16","id":"XRX","price_unadj":17.39,"prior_close_unadj":16.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4157400,"adjustment_ratio":1}
{"date":"2020-06-16","id":"XYL","price_unadj":66.9,"prior_close_unadj":64.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1422300,"adjustment_ratio":1}
{"date":"2020-06-16","id":"YUM","price_unadj":91.86,"prior_close_unadj":91.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1842500,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ZBH","price_unadj":131.06,"prior_close_unadj":127.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1639056,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ZBRA","price_unadj":266.46,"prior_close_unadj":259.41,"dividend_unadj":0,"distribution_unadj":0,"volume":244466,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ZION","price_unadj":36.97,"prior_close_unadj":36.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2628000,"adjustment_ratio":1}
{"date":"2020-06-16","id":"ZTS","price_unadj":136.24,"prior_close_unadj":133.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1919800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"A","price_unadj":87.92,"prior_close_unadj":87.44,"dividend_unadj":0,"distribution_unadj":0,"volume":900800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AAL","price_unadj":16.98,"prior_close_unadj":17.03,"dividend_unadj":0,"distribution_unadj":0,"volume":71706660,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AAP","price_unadj":148.64,"prior_close_unadj":142.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1382706,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AAPL","price_unadj":351.59,"prior_close_unadj":352.08,"dividend_unadj":0,"distribution_unadj":0,"volume":28601626,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ABBV","price_unadj":95.74,"prior_close_unadj":96.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6210900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ABC","price_unadj":100.15,"prior_close_unadj":99.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1166200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ABMD","price_unadj":254.73,"prior_close_unadj":249.14,"dividend_unadj":0,"distribution_unadj":0,"volume":381594,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ABT","price_unadj":90.9,"prior_close_unadj":89.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4359100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ACN","price_unadj":205.2,"prior_close_unadj":204.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1594800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ADBE","price_unadj":413.49,"prior_close_unadj":411.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2112320,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ADI","price_unadj":122.53,"prior_close_unadj":122.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1478900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ADM","price_unadj":40.47,"prior_close_unadj":40.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2347200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ADP","price_unadj":150.68,"prior_close_unadj":151.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1231100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ADSK","price_unadj":237.04,"prior_close_unadj":240.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1127113,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AEE","price_unadj":72.46,"prior_close_unadj":72.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2199900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AEP","price_unadj":82.25,"prior_close_unadj":81.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1888300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AES","price_unadj":13.41,"prior_close_unadj":13.66,"dividend_unadj":0,"distribution_unadj":0,"volume":6822400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AFL","price_unadj":36.79,"prior_close_unadj":37.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3432000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AIG","price_unadj":32.28,"prior_close_unadj":33.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5963754,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AIV","price_unadj":39.13,"prior_close_unadj":40.51,"dividend_unadj":0,"distribution_unadj":0,"volume":856700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AIZ","price_unadj":106.04,"prior_close_unadj":108.52,"dividend_unadj":0,"distribution_unadj":0,"volume":341400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AKAM","price_unadj":101.41,"prior_close_unadj":100.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1886504,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ALB","price_unadj":79.17,"prior_close_unadj":79.23,"dividend_unadj":0,"distribution_unadj":0,"volume":726953,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ALGN","price_unadj":262.21,"prior_close_unadj":264.79,"dividend_unadj":0,"distribution_unadj":0,"volume":499565,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ALK","price_unadj":37.41,"prior_close_unadj":38.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2481280,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ALL","price_unadj":97.95,"prior_close_unadj":99.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1566900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ALLE","price_unadj":104.25,"prior_close_unadj":104.53,"dividend_unadj":0,"distribution_unadj":0,"volume":481252,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ALXN","price_unadj":115.52,"prior_close_unadj":113.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1521522,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AMAT","price_unadj":60,"prior_close_unadj":58.54,"dividend_unadj":0,"distribution_unadj":0,"volume":8332300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AMCR","price_unadj":10.27,"prior_close_unadj":10.26,"dividend_unadj":0,"distribution_unadj":0,"volume":8132900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AMD","price_unadj":54.55,"prior_close_unadj":54.46,"dividend_unadj":0,"distribution_unadj":0,"volume":45146545,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AME","price_unadj":89.98,"prior_close_unadj":90.74,"dividend_unadj":0,"distribution_unadj":0,"volume":740400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AMGN","price_unadj":225.97,"prior_close_unadj":226.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2751100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AMP","price_unadj":149.69,"prior_close_unadj":153.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1418300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AMT","price_unadj":263.97,"prior_close_unadj":264.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1380070,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AMZN","price_unadj":2640.98,"prior_close_unadj":2615.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2959316,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ANET","price_unadj":226.54,"prior_close_unadj":229.56,"dividend_unadj":0,"distribution_unadj":0,"volume":572786,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ANSS","price_unadj":285.64,"prior_close_unadj":282.59,"dividend_unadj":0,"distribution_unadj":0,"volume":435129,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ANTM","price_unadj":265.72,"prior_close_unadj":267.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1181500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AON","price_unadj":191.93,"prior_close_unadj":186.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1545800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AOS","price_unadj":47.69,"prior_close_unadj":47.88,"dividend_unadj":0,"distribution_unadj":0,"volume":825900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"APA","price_unadj":13.89,"prior_close_unadj":14.57,"dividend_unadj":0,"distribution_unadj":0,"volume":10889464,"adjustment_ratio":1}
{"date":"2020-06-17","id":"APD","price_unadj":237.45,"prior_close_unadj":238.04,"dividend_unadj":0,"distribution_unadj":0,"volume":513900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"APH","price_unadj":98.47,"prior_close_unadj":98.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1098127,"adjustment_ratio":1}
{"date":"2020-06-17","id":"APTV","price_unadj":76.05,"prior_close_unadj":76.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3091818,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ARE","price_unadj":170.93,"prior_close_unadj":169.18,"dividend_unadj":0,"distribution_unadj":0,"volume":999900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ATO","price_unadj":101.18,"prior_close_unadj":102.26,"dividend_unadj":0,"distribution_unadj":0,"volume":569900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ATVI","price_unadj":75.53,"prior_close_unadj":73,"dividend_unadj":0,"distribution_unadj":0,"volume":12763570,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AVB","price_unadj":162.74,"prior_close_unadj":167.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1214400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AVGO","price_unadj":313.44,"prior_close_unadj":310.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2027921,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AVY","price_unadj":115.75,"prior_close_unadj":116.35,"dividend_unadj":0,"distribution_unadj":0,"volume":260400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AWK","price_unadj":129.86,"prior_close_unadj":129.66,"dividend_unadj":0,"distribution_unadj":0,"volume":697700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AXP","price_unadj":103.96,"prior_close_unadj":105.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4405500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"AZO","price_unadj":1147.36,"prior_close_unadj":1139.7,"dividend_unadj":0,"distribution_unadj":0,"volume":247852,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BA","price_unadj":192.54,"prior_close_unadj":197.77,"dividend_unadj":0,"distribution_unadj":0,"volume":52876559,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BAC","price_unadj":25,"prior_close_unadj":25.8,"dividend_unadj":0,"distribution_unadj":0,"volume":58209900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BAX","price_unadj":85.1,"prior_close_unadj":84.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1992700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BBY","price_unadj":83.24,"prior_close_unadj":83.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2275328,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BDX","price_unadj":237.27,"prior_close_unadj":236.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1310800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BEN","price_unadj":22.5,"prior_close_unadj":22.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2278400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BIIB","price_unadj":281.46,"prior_close_unadj":282.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2070648,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BIO","price_unadj":455.49,"prior_close_unadj":455.01,"dividend_unadj":0,"distribution_unadj":0,"volume":196001,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BK","price_unadj":38.73,"prior_close_unadj":38.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4841899,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BKNG","price_unadj":1638.24,"prior_close_unadj":1673.74,"dividend_unadj":0,"distribution_unadj":0,"volume":355080,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BKR","price_unadj":16.1,"prior_close_unadj":16.84,"dividend_unadj":0,"distribution_unadj":0,"volume":7880500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BLK","price_unadj":555.23,"prior_close_unadj":550.4,"dividend_unadj":0,"distribution_unadj":0,"volume":704600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BLL","price_unadj":69.6,"prior_close_unadj":70.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1867700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BMY","price_unadj":56.95,"prior_close_unadj":57.06,"dividend_unadj":0,"distribution_unadj":0,"volume":13636900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BR","price_unadj":126.11,"prior_close_unadj":125.11,"dividend_unadj":0,"distribution_unadj":0,"volume":651480,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BSX","price_unadj":36.89,"prior_close_unadj":36.7,"dividend_unadj":0,"distribution_unadj":0,"volume":7938745,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BWA","price_unadj":33.34,"prior_close_unadj":33.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2855400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"BXP","price_unadj":97.38,"prior_close_unadj":99.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1463800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"C","price_unadj":53,"prior_close_unadj":54.45,"dividend_unadj":0,"distribution_unadj":0,"volume":23693700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CAG","price_unadj":34.3,"prior_close_unadj":34.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3236100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CAH","price_unadj":53.66,"prior_close_unadj":54.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2102300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CAT","price_unadj":128.23,"prior_close_unadj":130.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3226100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CB","price_unadj":129.7,"prior_close_unadj":130.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1524654,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CBOE","price_unadj":101.04,"prior_close_unadj":101.45,"dividend_unadj":0,"distribution_unadj":0,"volume":583900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CBRE","price_unadj":47.79,"prior_close_unadj":48.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2342205,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CCI","price_unadj":169.45,"prior_close_unadj":169.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2422235,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CCL","price_unadj":19.09,"prior_close_unadj":20.42,"dividend_unadj":0,"distribution_unadj":0,"volume":44464721,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CDNS","price_unadj":93.07,"prior_close_unadj":92.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1705146,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CDW","price_unadj":117.18,"prior_close_unadj":119.37,"dividend_unadj":0,"distribution_unadj":0,"volume":782700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CE","price_unadj":89.06,"prior_close_unadj":89.9,"dividend_unadj":0,"distribution_unadj":0,"volume":810779,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CERN","price_unadj":69.61,"prior_close_unadj":69.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1885818,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CF","price_unadj":30.23,"prior_close_unadj":30.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1527300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CFG","price_unadj":26.37,"prior_close_unadj":27.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4287300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CHD","price_unadj":75.37,"prior_close_unadj":74.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1274800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CHRW","price_unadj":78.64,"prior_close_unadj":78.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1189700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CHTR","price_unadj":534.23,"prior_close_unadj":532.45,"dividend_unadj":0,"distribution_unadj":0,"volume":953343,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CI","price_unadj":191.8,"prior_close_unadj":193.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1169542,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CINF","price_unadj":62.06,"prior_close_unadj":63.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1006312,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CL","price_unadj":73.81,"prior_close_unadj":73.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2410500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CLX","price_unadj":212,"prior_close_unadj":208.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1302500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CMA","price_unadj":39.95,"prior_close_unadj":41.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1617233,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CMCSA","price_unadj":39.22,"prior_close_unadj":39.75,"dividend_unadj":0,"distribution_unadj":0,"volume":18935713,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CME","price_unadj":178.36,"prior_close_unadj":176.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1857200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CMG","price_unadj":1022.88,"prior_close_unadj":1031.8,"dividend_unadj":0,"distribution_unadj":0,"volume":241134,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CMI","price_unadj":171.42,"prior_close_unadj":171.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1084100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CMS","price_unadj":59.12,"prior_close_unadj":59.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1459700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CNC","price_unadj":63.53,"prior_close_unadj":64.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2814584,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CNP","price_unadj":18.46,"prior_close_unadj":18.39,"dividend_unadj":0,"distribution_unadj":0,"volume":8001600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"COF","price_unadj":71.47,"prior_close_unadj":73.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2950800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"COG","price_unadj":18.89,"prior_close_unadj":19.31,"dividend_unadj":0,"distribution_unadj":0,"volume":5118200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"COO","price_unadj":302.53,"prior_close_unadj":300.1,"dividend_unadj":0,"distribution_unadj":0,"volume":293540,"adjustment_ratio":1}
{"date":"2020-06-17","id":"COP","price_unadj":44.02,"prior_close_unadj":45.11,"dividend_unadj":0,"distribution_unadj":0,"volume":5966600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"COST","price_unadj":299.61,"prior_close_unadj":301.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2182400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CPB","price_unadj":49.41,"prior_close_unadj":49.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1358500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CPRT","price_unadj":87.35,"prior_close_unadj":88.29,"dividend_unadj":0,"distribution_unadj":0,"volume":862855,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CRM","price_unadj":181.4,"prior_close_unadj":180.48,"dividend_unadj":0,"distribution_unadj":0,"volume":5036728,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CSCO","price_unadj":46.17,"prior_close_unadj":46.48,"dividend_unadj":0,"distribution_unadj":0,"volume":20399076,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CSX","price_unadj":69.9,"prior_close_unadj":70.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3058600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CTAS","price_unadj":273.28,"prior_close_unadj":273.63,"dividend_unadj":0,"distribution_unadj":0,"volume":368344,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CTSH","price_unadj":55.49,"prior_close_unadj":55.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2234900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CTVA","price_unadj":27.35,"prior_close_unadj":27.82,"dividend_unadj":0,"distribution_unadj":0,"volume":5295300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CTXS","price_unadj":145.37,"prior_close_unadj":145.46,"dividend_unadj":0,"distribution_unadj":0,"volume":964600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CVS","price_unadj":65,"prior_close_unadj":65.58,"dividend_unadj":0,"distribution_unadj":0,"volume":7181791,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CVX","price_unadj":91.54,"prior_close_unadj":94.03,"dividend_unadj":0,"distribution_unadj":0,"volume":6015100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"CXO","price_unadj":56.93,"prior_close_unadj":58.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2610600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"D","price_unadj":84.15,"prior_close_unadj":84.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2527000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DAL","price_unadj":30.72,"prior_close_unadj":31.3,"dividend_unadj":0,"distribution_unadj":0,"volume":37588742,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DD","price_unadj":52.77,"prior_close_unadj":53.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2775000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DE","price_unadj":155.51,"prior_close_unadj":158.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1131600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DFS","price_unadj":55.08,"prior_close_unadj":55.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5077100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DG","price_unadj":189.76,"prior_close_unadj":190.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1751086,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DGX","price_unadj":113.7,"prior_close_unadj":113.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1014600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DHI","price_unadj":58.53,"prior_close_unadj":58.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4797300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DHR","price_unadj":176.33,"prior_close_unadj":174.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2107386,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DIS","price_unadj":117.65,"prior_close_unadj":118.44,"dividend_unadj":0,"distribution_unadj":0,"volume":8912775,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DISCA","price_unadj":22.165,"prior_close_unadj":22.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3807608,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DISCK","price_unadj":20,"prior_close_unadj":20.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2668773,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DISH","price_unadj":35.29,"prior_close_unadj":35.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3352273,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DLR","price_unadj":145.5,"prior_close_unadj":142.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3594162,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DLTR","price_unadj":89.085,"prior_close_unadj":91.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1849086,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DOV","price_unadj":97.74,"prior_close_unadj":98.43,"dividend_unadj":0,"distribution_unadj":0,"volume":889900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DOW","price_unadj":41.17,"prior_close_unadj":42.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3523600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DPZ","price_unadj":380.67,"prior_close_unadj":374.86,"dividend_unadj":0,"distribution_unadj":0,"volume":674003,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DRE","price_unadj":36.72,"prior_close_unadj":36.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2268000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DRI","price_unadj":74.19,"prior_close_unadj":76.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2495052,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DTE","price_unadj":107.18,"prior_close_unadj":107.98,"dividend_unadj":0,"distribution_unadj":0,"volume":759469,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DUK","price_unadj":86.21,"prior_close_unadj":86.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4181800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DVA","price_unadj":78.24,"prior_close_unadj":78.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1082845,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DVN","price_unadj":12.63,"prior_close_unadj":13.3,"dividend_unadj":0,"distribution_unadj":0,"volume":7573500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DXC","price_unadj":15.81,"prior_close_unadj":16.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2919710,"adjustment_ratio":1}
{"date":"2020-06-17","id":"DXCM","price_unadj":403.18,"prior_close_unadj":393,"dividend_unadj":0,"distribution_unadj":0,"volume":1144577,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EA","price_unadj":128.11,"prior_close_unadj":125.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2173497,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EBAY","price_unadj":48.43,"prior_close_unadj":48.12,"dividend_unadj":0,"distribution_unadj":0,"volume":9692100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ECL","price_unadj":205.06,"prior_close_unadj":206.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1421045,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ED","price_unadj":75.29,"prior_close_unadj":76.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1933900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EFX","price_unadj":170.47,"prior_close_unadj":169.74,"dividend_unadj":0,"distribution_unadj":0,"volume":626700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EIX","price_unadj":59.89,"prior_close_unadj":60.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4053400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EL","price_unadj":195.19,"prior_close_unadj":196.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1074400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EMN","price_unadj":70.5,"prior_close_unadj":71.56,"dividend_unadj":0,"distribution_unadj":0,"volume":979895,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EMR","price_unadj":62.59,"prior_close_unadj":63.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2165100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EOG","price_unadj":52.48,"prior_close_unadj":54.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3930400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EQIX","price_unadj":698,"prior_close_unadj":697.2,"dividend_unadj":0,"distribution_unadj":0,"volume":392200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EQR","price_unadj":62.52,"prior_close_unadj":64.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1660981,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ES","price_unadj":85.03,"prior_close_unadj":84.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1279745,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ESS","price_unadj":243.1,"prior_close_unadj":251.59,"dividend_unadj":0,"distribution_unadj":0,"volume":433400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ETFC","price_unadj":49.16,"prior_close_unadj":50.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3295300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ETN","price_unadj":88.84,"prior_close_unadj":88.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2027500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ETR","price_unadj":97.07,"prior_close_unadj":97.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1101100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EVRG","price_unadj":59.88,"prior_close_unadj":59.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1461200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EW","price_unadj":69.83,"prior_close_unadj":70.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3298165,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EXC","price_unadj":38.45,"prior_close_unadj":38.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4872000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EXPD","price_unadj":73.98,"prior_close_unadj":73.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1313088,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EXPE","price_unadj":84.67,"prior_close_unadj":85.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3161539,"adjustment_ratio":1}
{"date":"2020-06-17","id":"EXR","price_unadj":96.99,"prior_close_unadj":97.62,"dividend_unadj":0,"distribution_unadj":0,"volume":637301,"adjustment_ratio":1}
{"date":"2020-06-17","id":"F","price_unadj":6.33,"prior_close_unadj":6.55,"dividend_unadj":0,"distribution_unadj":0,"volume":67718663,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FANG","price_unadj":46.55,"prior_close_unadj":49.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2258800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FAST","price_unadj":42.06,"prior_close_unadj":41.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3116600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FB","price_unadj":235.53,"prior_close_unadj":235.65,"dividend_unadj":0,"distribution_unadj":0,"volume":19578125,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FBHS","price_unadj":62.68,"prior_close_unadj":63.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1086300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FCX","price_unadj":10.7,"prior_close_unadj":10.78,"dividend_unadj":0,"distribution_unadj":0,"volume":17832759,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FDX","price_unadj":135.66,"prior_close_unadj":135.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1214400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FE","price_unadj":40.25,"prior_close_unadj":40.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3825600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FFIV","price_unadj":140.19,"prior_close_unadj":141.78,"dividend_unadj":0,"distribution_unadj":0,"volume":597711,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FIS","price_unadj":138.59,"prior_close_unadj":140.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3585100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FISV","price_unadj":103.15,"prior_close_unadj":103.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3144183,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FITB","price_unadj":21.48,"prior_close_unadj":22.04,"dividend_unadj":0,"distribution_unadj":0,"volume":8114300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FLIR","price_unadj":41.59,"prior_close_unadj":43.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1664000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FLS","price_unadj":28.31,"prior_close_unadj":29.69,"dividend_unadj":0,"distribution_unadj":0,"volume":846834,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FLT","price_unadj":258.25,"prior_close_unadj":262.41,"dividend_unadj":0,"distribution_unadj":0,"volume":564760,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FMC","price_unadj":100.58,"prior_close_unadj":100.42,"dividend_unadj":0,"distribution_unadj":0,"volume":503000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FOX","price_unadj":27.76,"prior_close_unadj":28.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1860900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FOXA","price_unadj":28.07,"prior_close_unadj":28.31,"dividend_unadj":0,"distribution_unadj":0,"volume":5167600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FRT","price_unadj":89.38,"prior_close_unadj":92.82,"dividend_unadj":0,"distribution_unadj":0,"volume":611069,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FTI","price_unadj":8,"prior_close_unadj":8.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5042308,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FTNT","price_unadj":135.48,"prior_close_unadj":136.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1194402,"adjustment_ratio":1}
{"date":"2020-06-17","id":"FTV","price_unadj":67.9,"prior_close_unadj":67.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3106500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GD","price_unadj":157.05,"prior_close_unadj":155.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1273600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GE","price_unadj":7.24,"prior_close_unadj":7.47,"dividend_unadj":0,"distribution_unadj":0,"volume":75056197,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GILD","price_unadj":73.76,"prior_close_unadj":74.62,"dividend_unadj":0,"distribution_unadj":0,"volume":7534094,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GIS","price_unadj":61.8,"prior_close_unadj":61.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3290600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GL","price_unadj":76.48,"prior_close_unadj":78.22,"dividend_unadj":0,"distribution_unadj":0,"volume":897100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GLW","price_unadj":27.25,"prior_close_unadj":27.66,"dividend_unadj":0,"distribution_unadj":0,"volume":6954200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GM","price_unadj":27.16,"prior_close_unadj":27.78,"dividend_unadj":0,"distribution_unadj":0,"volume":11113717,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GOOG","price_unadj":1451.12,"prior_close_unadj":1442.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1549615,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GPC","price_unadj":88.69,"prior_close_unadj":88.58,"dividend_unadj":0,"distribution_unadj":0,"volume":695200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GPN","price_unadj":180.97,"prior_close_unadj":185.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2016700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GPS","price_unadj":10.76,"prior_close_unadj":11.38,"dividend_unadj":0,"distribution_unadj":0,"volume":11635724,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GRMN","price_unadj":95.97,"prior_close_unadj":95.07,"dividend_unadj":0,"distribution_unadj":0,"volume":838938,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GS","price_unadj":206.19,"prior_close_unadj":209.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1795600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"GWW","price_unadj":310.27,"prior_close_unadj":310.66,"dividend_unadj":0,"distribution_unadj":0,"volume":204800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HAL","price_unadj":12.96,"prior_close_unadj":13.53,"dividend_unadj":0,"distribution_unadj":0,"volume":15669300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HAS","price_unadj":76.65,"prior_close_unadj":77.11,"dividend_unadj":0,"distribution_unadj":0,"volume":548700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HBAN","price_unadj":10.12,"prior_close_unadj":10.28,"dividend_unadj":0,"distribution_unadj":0,"volume":8631143,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HBI","price_unadj":11.85,"prior_close_unadj":12.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5489800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HCA","price_unadj":99.1,"prior_close_unadj":104.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2492905,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HD","price_unadj":250.85,"prior_close_unadj":249.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4232400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HES","price_unadj":50.41,"prior_close_unadj":52.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1855499,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HFC","price_unadj":31.04,"prior_close_unadj":32.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1686600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HIG","price_unadj":41.07,"prior_close_unadj":41.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2271400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HII","price_unadj":183.95,"prior_close_unadj":185.58,"dividend_unadj":0,"distribution_unadj":0,"volume":287700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HLT","price_unadj":76.42,"prior_close_unadj":78.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3457438,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HOLX","price_unadj":52.64,"prior_close_unadj":52.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2143805,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HON","price_unadj":148.34,"prior_close_unadj":149.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3507600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HPE","price_unadj":10.04,"prior_close_unadj":10.41,"dividend_unadj":0,"distribution_unadj":0,"volume":15293100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HPQ","price_unadj":16.82,"prior_close_unadj":17.25,"dividend_unadj":0,"distribution_unadj":0,"volume":12423000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HRL","price_unadj":48.01,"prior_close_unadj":47.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1811600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HSIC","price_unadj":59.77,"prior_close_unadj":59.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1108725,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HST","price_unadj":12.31,"prior_close_unadj":12.81,"dividend_unadj":0,"distribution_unadj":0,"volume":15858605,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HSY","price_unadj":132.28,"prior_close_unadj":132.58,"dividend_unadj":0,"distribution_unadj":0,"volume":910400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HUM","price_unadj":380,"prior_close_unadj":378,"dividend_unadj":0,"distribution_unadj":0,"volume":949000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"HWM","price_unadj":14.8,"prior_close_unadj":15.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5763993,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IBM","price_unadj":124.15,"prior_close_unadj":125.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3154200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ICE","price_unadj":94.62,"prior_close_unadj":94.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3188370,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IDXX","price_unadj":316.21,"prior_close_unadj":312.49,"dividend_unadj":0,"distribution_unadj":0,"volume":373212,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IEX","price_unadj":154.68,"prior_close_unadj":154.99,"dividend_unadj":0,"distribution_unadj":0,"volume":322000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IFF","price_unadj":128.65,"prior_close_unadj":129.05,"dividend_unadj":0,"distribution_unadj":0,"volume":470336,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ILMN","price_unadj":360.66,"prior_close_unadj":355.04,"dividend_unadj":0,"distribution_unadj":0,"volume":735355,"adjustment_ratio":1}
{"date":"2020-06-17","id":"INCY","price_unadj":96.28,"prior_close_unadj":95.53,"dividend_unadj":0,"distribution_unadj":0,"volume":962270,"adjustment_ratio":1}
{"date":"2020-06-17","id":"INFO","price_unadj":71.6,"prior_close_unadj":72.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1656800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"INTC","price_unadj":60.49,"prior_close_unadj":60.4,"dividend_unadj":0,"distribution_unadj":0,"volume":20442300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"INTU","price_unadj":286.49,"prior_close_unadj":288.58,"dividend_unadj":0,"distribution_unadj":0,"volume":855500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IP","price_unadj":35.18,"prior_close_unadj":35.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2487300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IPG","price_unadj":17.46,"prior_close_unadj":17.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4287900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IPGP","price_unadj":163.64,"prior_close_unadj":161.97,"dividend_unadj":0,"distribution_unadj":0,"volume":250183,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IQV","price_unadj":138.92,"prior_close_unadj":141.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1322875,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IR","price_unadj":29.55,"prior_close_unadj":31.37,"dividend_unadj":0,"distribution_unadj":0,"volume":11688953,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IRM","price_unadj":27.85,"prior_close_unadj":28.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1927656,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ISRG","price_unadj":578.49,"prior_close_unadj":575.07,"dividend_unadj":0,"distribution_unadj":0,"volume":388435,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IT","price_unadj":121.16,"prior_close_unadj":122.08,"dividend_unadj":0,"distribution_unadj":0,"volume":533509,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ITW","price_unadj":172.43,"prior_close_unadj":169.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1625900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"IVZ","price_unadj":11.22,"prior_close_unadj":11.14,"dividend_unadj":0,"distribution_unadj":0,"volume":10275100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"J","price_unadj":85.42,"prior_close_unadj":85.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1200966,"adjustment_ratio":1}
{"date":"2020-06-17","id":"JBHT","price_unadj":119.82,"prior_close_unadj":116.69,"dividend_unadj":0,"distribution_unadj":0,"volume":892000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"JCI","price_unadj":35.25,"prior_close_unadj":35.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4377995,"adjustment_ratio":1}
{"date":"2020-06-17","id":"JKHY","price_unadj":177.8,"prior_close_unadj":175.89,"dividend_unadj":0,"distribution_unadj":0,"volume":351700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"JNJ","price_unadj":144.02,"prior_close_unadj":144.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5092800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"JNPR","price_unadj":23.99,"prior_close_unadj":24.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3766200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"JPM","price_unadj":99.48,"prior_close_unadj":102.06,"dividend_unadj":0,"distribution_unadj":0,"volume":15615700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"K","price_unadj":67.08,"prior_close_unadj":66.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3835400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"KEY","price_unadj":13.48,"prior_close_unadj":13.72,"dividend_unadj":0,"distribution_unadj":0,"volume":10675600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"KEYS","price_unadj":104.31,"prior_close_unadj":101.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2459766,"adjustment_ratio":1}
{"date":"2020-06-17","id":"KHC","price_unadj":32.8,"prior_close_unadj":32.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5040200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"KIM","price_unadj":13.33,"prior_close_unadj":14.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4258700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"KLAC","price_unadj":193.89,"prior_close_unadj":192.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1246200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"KMB","price_unadj":142.05,"prior_close_unadj":140.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1381300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"KMI","price_unadj":15.68,"prior_close_unadj":15.97,"dividend_unadj":0,"distribution_unadj":0,"volume":9864200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"KMX","price_unadj":96.99,"prior_close_unadj":96.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1348268,"adjustment_ratio":1}
{"date":"2020-06-17","id":"KO","price_unadj":46.58,"prior_close_unadj":46.77,"dividend_unadj":0,"distribution_unadj":0,"volume":12599347,"adjustment_ratio":1}
{"date":"2020-06-17","id":"KR","price_unadj":32.81,"prior_close_unadj":32.53,"dividend_unadj":0,"distribution_unadj":0,"volume":15956000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"KSU","price_unadj":147.26,"prior_close_unadj":148.6,"dividend_unadj":0,"distribution_unadj":0,"volume":955700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"L","price_unadj":33.4,"prior_close_unadj":33.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1505900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LB","price_unadj":15.46,"prior_close_unadj":16.14,"dividend_unadj":0,"distribution_unadj":0,"volume":6367428,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LDOS","price_unadj":100.19,"prior_close_unadj":100.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1073519,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LEG","price_unadj":34.26,"prior_close_unadj":35.21,"dividend_unadj":0,"distribution_unadj":0,"volume":659167,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LEN","price_unadj":63.46,"prior_close_unadj":63.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3552800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LH","price_unadj":170.22,"prior_close_unadj":173.72,"dividend_unadj":0,"distribution_unadj":0,"volume":579180,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LHX","price_unadj":191.43,"prior_close_unadj":191.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1092200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LIN","price_unadj":207.48,"prior_close_unadj":208.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1577400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LKQ","price_unadj":26.9,"prior_close_unadj":27.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3274332,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LLY","price_unadj":159.97,"prior_close_unadj":163.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4709400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LMT","price_unadj":382.11,"prior_close_unadj":382.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1519000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LNC","price_unadj":40.73,"prior_close_unadj":42.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1758700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LNT","price_unadj":48.91,"prior_close_unadj":49,"dividend_unadj":0,"distribution_unadj":0,"volume":1170100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LRCX","price_unadj":313.78,"prior_close_unadj":305.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1844219,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LUV","price_unadj":36.31,"prior_close_unadj":36.57,"dividend_unadj":0,"distribution_unadj":0,"volume":18685552,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LVS","price_unadj":48.9,"prior_close_unadj":49.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4126915,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LW","price_unadj":67.83,"prior_close_unadj":67.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1352300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LYB","price_unadj":66.83,"prior_close_unadj":69.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1805300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"LYV","price_unadj":48,"prior_close_unadj":49.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2163041,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MA","price_unadj":303.76,"prior_close_unadj":304.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2562600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MAA","price_unadj":118.64,"prior_close_unadj":121.09,"dividend_unadj":0,"distribution_unadj":0,"volume":631900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MAR","price_unadj":91.13,"prior_close_unadj":93.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4423063,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MAS","price_unadj":48.38,"prior_close_unadj":48.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3485100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MCD","price_unadj":190.79,"prior_close_unadj":190.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3152900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MCHP","price_unadj":104.59,"prior_close_unadj":103.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2399300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MCK","price_unadj":154.45,"prior_close_unadj":156.32,"dividend_unadj":0,"distribution_unadj":0,"volume":780500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MCO","price_unadj":275.02,"prior_close_unadj":274.55,"dividend_unadj":0,"distribution_unadj":0,"volume":362100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MDLZ","price_unadj":52.71,"prior_close_unadj":52.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5308000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MDT","price_unadj":95.48,"prior_close_unadj":95.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5360870,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MET","price_unadj":37.82,"prior_close_unadj":38.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4980200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MGM","price_unadj":18.97,"prior_close_unadj":19.35,"dividend_unadj":0,"distribution_unadj":0,"volume":18903000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MHK","price_unadj":95.35,"prior_close_unadj":98.25,"dividend_unadj":0,"distribution_unadj":0,"volume":787643,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MKC","price_unadj":174.14,"prior_close_unadj":172.97,"dividend_unadj":0,"distribution_unadj":0,"volume":511600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MKTX","price_unadj":508.99,"prior_close_unadj":498.99,"dividend_unadj":0,"distribution_unadj":0,"volume":190700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MLM","price_unadj":210.73,"prior_close_unadj":214.13,"dividend_unadj":0,"distribution_unadj":0,"volume":506500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MMC","price_unadj":108.54,"prior_close_unadj":107.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1700404,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MMM","price_unadj":159.22,"prior_close_unadj":159.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1714600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MNST","price_unadj":69.54,"prior_close_unadj":69.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1554646,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MO","price_unadj":40.86,"prior_close_unadj":41.09,"dividend_unadj":0,"distribution_unadj":0,"volume":7955563,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MOS","price_unadj":13.31,"prior_close_unadj":13.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2619100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MPC","price_unadj":37.13,"prior_close_unadj":38.64,"dividend_unadj":0,"distribution_unadj":0,"volume":5495500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MRK","price_unadj":76.29,"prior_close_unadj":76.97,"dividend_unadj":0,"distribution_unadj":0,"volume":13341024,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MRO","price_unadj":6.37,"prior_close_unadj":6.74,"dividend_unadj":0,"distribution_unadj":0,"volume":32721377,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MS","price_unadj":47.76,"prior_close_unadj":48.56,"dividend_unadj":0,"distribution_unadj":0,"volume":8673300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MSCI","price_unadj":325.9,"prior_close_unadj":322.9,"dividend_unadj":0,"distribution_unadj":0,"volume":385500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MSFT","price_unadj":194.24,"prior_close_unadj":193.57,"dividend_unadj":0,"distribution_unadj":0,"volume":25687822,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MSI","price_unadj":140.06,"prior_close_unadj":141.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1042310,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MTB","price_unadj":110.07,"prior_close_unadj":113.26,"dividend_unadj":0,"distribution_unadj":0,"volume":803200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MTD","price_unadj":782.37,"prior_close_unadj":784.05,"dividend_unadj":0,"distribution_unadj":0,"volume":99735,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MU","price_unadj":50.96,"prior_close_unadj":51.02,"dividend_unadj":0,"distribution_unadj":0,"volume":13905124,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MXIM","price_unadj":60.33,"prior_close_unadj":59.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2003100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"MYL","price_unadj":15.97,"prior_close_unadj":16.13,"dividend_unadj":0,"distribution_unadj":0,"volume":5064133,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NBL","price_unadj":10.12,"prior_close_unadj":10.72,"dividend_unadj":0,"distribution_unadj":0,"volume":6921600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NCLH","price_unadj":19.2,"prior_close_unadj":20.96,"dividend_unadj":0,"distribution_unadj":0,"volume":68169395,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NDAQ","price_unadj":118.13,"prior_close_unadj":118.53,"dividend_unadj":0,"distribution_unadj":0,"volume":593200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NEE","price_unadj":249,"prior_close_unadj":248.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1691900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NEM","price_unadj":55.58,"prior_close_unadj":55.95,"dividend_unadj":0,"distribution_unadj":0,"volume":10072300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NFLX","price_unadj":447.77,"prior_close_unadj":436.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6529568,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NI","price_unadj":23.55,"prior_close_unadj":23.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2036900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NKE","price_unadj":99.21,"prior_close_unadj":99.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3404700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NLOK","price_unadj":20.22,"prior_close_unadj":20.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4474600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NLSN","price_unadj":15,"prior_close_unadj":15.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4113100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NOC","price_unadj":322.29,"prior_close_unadj":324.74,"dividend_unadj":0,"distribution_unadj":0,"volume":613200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NOV","price_unadj":12.25,"prior_close_unadj":12.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3852598,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NOW","price_unadj":400.65,"prior_close_unadj":398.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1562104,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NRG","price_unadj":33.59,"prior_close_unadj":33.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2601600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NSC","price_unadj":176.97,"prior_close_unadj":178.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1106700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NTAP","price_unadj":43.17,"prior_close_unadj":44.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2392600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NTRS","price_unadj":83.82,"prior_close_unadj":84.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1770900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NUE","price_unadj":44,"prior_close_unadj":44.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2169200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NVDA","price_unadj":369.44,"prior_close_unadj":362.74,"dividend_unadj":0,"distribution_unadj":0,"volume":10188300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NVR","price_unadj":3482.1,"prior_close_unadj":3450.06,"dividend_unadj":0,"distribution_unadj":0,"volume":40915,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NWL","price_unadj":15.81,"prior_close_unadj":15.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3170300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NWS","price_unadj":12.38,"prior_close_unadj":12.12,"dividend_unadj":0,"distribution_unadj":0,"volume":478675,"adjustment_ratio":1}
{"date":"2020-06-17","id":"NWSA","price_unadj":12.3,"prior_close_unadj":11.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4059984,"adjustment_ratio":1}
{"date":"2020-06-17","id":"O","price_unadj":63.06,"prior_close_unadj":63.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3140600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ODFL","price_unadj":163.36,"prior_close_unadj":162.27,"dividend_unadj":0,"distribution_unadj":0,"volume":494300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"OKE","price_unadj":36.17,"prior_close_unadj":38.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5261000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"OMC","price_unadj":55.39,"prior_close_unadj":56.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1693731,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ORCL","price_unadj":51.52,"prior_close_unadj":54.59,"dividend_unadj":0,"distribution_unadj":0,"volume":28673700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ORLY","price_unadj":426.33,"prior_close_unadj":426.25,"dividend_unadj":0,"distribution_unadj":0,"volume":774768,"adjustment_ratio":1}
{"date":"2020-06-17","id":"OXY","price_unadj":19.04,"prior_close_unadj":20.29,"dividend_unadj":0,"distribution_unadj":0,"volume":38256765,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PAYC","price_unadj":309.02,"prior_close_unadj":312.64,"dividend_unadj":0,"distribution_unadj":0,"volume":385687,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PAYX","price_unadj":75.95,"prior_close_unadj":76.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1250000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PBCT","price_unadj":12.07,"prior_close_unadj":12.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4305200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PCAR","price_unadj":74.3,"prior_close_unadj":74.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1006500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PEAK","price_unadj":27.97,"prior_close_unadj":28.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3337700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PEG","price_unadj":50.46,"prior_close_unadj":50.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1739300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PEP","price_unadj":131.76,"prior_close_unadj":131.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3309700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PFE","price_unadj":33.56,"prior_close_unadj":33.4,"dividend_unadj":0,"distribution_unadj":0,"volume":26089000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PFG","price_unadj":42.85,"prior_close_unadj":44.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1225000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PG","price_unadj":117.93,"prior_close_unadj":118.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6320712,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PGR","price_unadj":79.21,"prior_close_unadj":80.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2714000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PH","price_unadj":184.48,"prior_close_unadj":189.56,"dividend_unadj":0,"distribution_unadj":0,"volume":988500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PHM","price_unadj":36.4,"prior_close_unadj":36.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2829651,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PKG","price_unadj":99.08,"prior_close_unadj":100.93,"dividend_unadj":0,"distribution_unadj":0,"volume":499200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PKI","price_unadj":98.6,"prior_close_unadj":98.88,"dividend_unadj":0,"distribution_unadj":0,"volume":500200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PLD","price_unadj":96.7,"prior_close_unadj":96.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2713454,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PM","price_unadj":74.09,"prior_close_unadj":74.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4483146,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PNC","price_unadj":111.8,"prior_close_unadj":114.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1810800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PNR","price_unadj":38.24,"prior_close_unadj":38.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1130503,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PNW","price_unadj":76.25,"prior_close_unadj":77.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1204800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PPG","price_unadj":104.87,"prior_close_unadj":104.76,"dividend_unadj":0,"distribution_unadj":0,"volume":848300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PPL","price_unadj":26.84,"prior_close_unadj":27.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4130400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PRGO","price_unadj":53.89,"prior_close_unadj":53.47,"dividend_unadj":0,"distribution_unadj":0,"volume":817900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PRU","price_unadj":63.82,"prior_close_unadj":65.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2466600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PSA","price_unadj":197.76,"prior_close_unadj":198.86,"dividend_unadj":0,"distribution_unadj":0,"volume":698618,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PSX","price_unadj":72.88,"prior_close_unadj":77.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3661700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PVH","price_unadj":49.59,"prior_close_unadj":52.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1721147,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PWR","price_unadj":38.92,"prior_close_unadj":38.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1575100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PXD","price_unadj":94.24,"prior_close_unadj":97.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2440700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"PYPL","price_unadj":163.83,"prior_close_unadj":161.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5582620,"adjustment_ratio":1}
{"date":"2020-06-17","id":"QCOM","price_unadj":89.94,"prior_close_unadj":89.52,"dividend_unadj":0,"distribution_unadj":0,"volume":7618000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"QRVO","price_unadj":112.64,"prior_close_unadj":112.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1075168,"adjustment_ratio":1}
{"date":"2020-06-17","id":"RCL","price_unadj":58.03,"prior_close_unadj":62.5,"dividend_unadj":0,"distribution_unadj":0,"volume":21712844,"adjustment_ratio":1}
{"date":"2020-06-17","id":"RE","price_unadj":215.92,"prior_close_unadj":220.58,"dividend_unadj":0,"distribution_unadj":0,"volume":430900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"REG","price_unadj":46.86,"prior_close_unadj":49.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1034900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"REGN","price_unadj":603.1,"prior_close_unadj":592.9,"dividend_unadj":0,"distribution_unadj":0,"volume":678050,"adjustment_ratio":1}
{"date":"2020-06-17","id":"RF","price_unadj":12.36,"prior_close_unadj":12.58,"dividend_unadj":0,"distribution_unadj":0,"volume":9961900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"RHI","price_unadj":52.52,"prior_close_unadj":52.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1207900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"RJF","price_unadj":72.35,"prior_close_unadj":73.49,"dividend_unadj":0,"distribution_unadj":0,"volume":600100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"RL","price_unadj":74.48,"prior_close_unadj":76.42,"dividend_unadj":0,"distribution_unadj":0,"volume":880732,"adjustment_ratio":1}
{"date":"2020-06-17","id":"RMD","price_unadj":172.4,"prior_close_unadj":168.99,"dividend_unadj":0,"distribution_unadj":0,"volume":766700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ROK","price_unadj":211.87,"prior_close_unadj":213.74,"dividend_unadj":0,"distribution_unadj":0,"volume":592700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ROL","price_unadj":42.36,"prior_close_unadj":42.37,"dividend_unadj":0,"distribution_unadj":0,"volume":614300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ROP","price_unadj":402.23,"prior_close_unadj":398.65,"dividend_unadj":0,"distribution_unadj":0,"volume":386600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ROST","price_unadj":96.68,"prior_close_unadj":97.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3317181,"adjustment_ratio":1}
{"date":"2020-06-17","id":"RSG","price_unadj":82.62,"prior_close_unadj":82.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1091300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"RTX","price_unadj":66.9,"prior_close_unadj":67.82,"dividend_unadj":0,"distribution_unadj":0,"volume":9289800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SBAC","price_unadj":297.89,"prior_close_unadj":302.04,"dividend_unadj":0,"distribution_unadj":0,"volume":773500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SBUX","price_unadj":77.1,"prior_close_unadj":77.84,"dividend_unadj":0,"distribution_unadj":0,"volume":6904200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SCHW","price_unadj":36.67,"prior_close_unadj":36.92,"dividend_unadj":0,"distribution_unadj":0,"volume":12120400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SEE","price_unadj":31.42,"prior_close_unadj":31.87,"dividend_unadj":0,"distribution_unadj":0,"volume":758500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SHW","price_unadj":582,"prior_close_unadj":576.36,"dividend_unadj":0,"distribution_unadj":0,"volume":409600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SIVB","price_unadj":219.15,"prior_close_unadj":221.81,"dividend_unadj":0,"distribution_unadj":0,"volume":269687,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SJM","price_unadj":109.05,"prior_close_unadj":108.07,"dividend_unadj":0,"distribution_unadj":0,"volume":754100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SLB","price_unadj":19.83,"prior_close_unadj":19.55,"dividend_unadj":0,"distribution_unadj":0,"volume":15813100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SLG","price_unadj":51.64,"prior_close_unadj":53.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1397300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SNA","price_unadj":135.97,"prior_close_unadj":137.26,"dividend_unadj":0,"distribution_unadj":0,"volume":400100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SNPS","price_unadj":188.97,"prior_close_unadj":186.15,"dividend_unadj":0,"distribution_unadj":0,"volume":799214,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SO","price_unadj":56.04,"prior_close_unadj":56.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4593200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SPG","price_unadj":71.67,"prior_close_unadj":75.52,"dividend_unadj":0,"distribution_unadj":0,"volume":8280500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SPGI","price_unadj":326.32,"prior_close_unadj":324.93,"dividend_unadj":0,"distribution_unadj":0,"volume":896700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SRE","price_unadj":124.17,"prior_close_unadj":124.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1834170,"adjustment_ratio":1}
{"date":"2020-06-17","id":"STE","price_unadj":154.94,"prior_close_unadj":154.9,"dividend_unadj":0,"distribution_unadj":0,"volume":309600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"STT","price_unadj":63.21,"prior_close_unadj":64.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1757200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"STX","price_unadj":51.02,"prior_close_unadj":51.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2421076,"adjustment_ratio":1}
{"date":"2020-06-17","id":"STZ","price_unadj":178.71,"prior_close_unadj":177.46,"dividend_unadj":0,"distribution_unadj":0,"volume":978200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SWK","price_unadj":135.31,"prior_close_unadj":138.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1076300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SWKS","price_unadj":130.74,"prior_close_unadj":128.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1794800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SYF","price_unadj":24.75,"prior_close_unadj":25.16,"dividend_unadj":0,"distribution_unadj":0,"volume":11956300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SYK","price_unadj":189.56,"prior_close_unadj":191.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1099200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"SYY","price_unadj":54.48,"prior_close_unadj":56.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2543500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"T","price_unadj":30.26,"prior_close_unadj":30.78,"dividend_unadj":0,"distribution_unadj":0,"volume":31438400,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TAP","price_unadj":38.77,"prior_close_unadj":39.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2001971,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TDG","price_unadj":459.69,"prior_close_unadj":465.2,"dividend_unadj":0,"distribution_unadj":0,"volume":269368,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TDY","price_unadj":332.41,"prior_close_unadj":338.29,"dividend_unadj":0,"distribution_unadj":0,"volume":326319,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TEL","price_unadj":81.41,"prior_close_unadj":82.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1698100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TFC","price_unadj":40.28,"prior_close_unadj":41.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3942200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TFX","price_unadj":367.81,"prior_close_unadj":364.17,"dividend_unadj":0,"distribution_unadj":0,"volume":159900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TGT","price_unadj":118.27,"prior_close_unadj":119.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3808600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TIF","price_unadj":121.49,"prior_close_unadj":120.76,"dividend_unadj":0,"distribution_unadj":0,"volume":981413,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TJX","price_unadj":54.54,"prior_close_unadj":55.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6117551,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TMO","price_unadj":349.85,"prior_close_unadj":347.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1302555,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TMUS","price_unadj":102.63,"prior_close_unadj":102.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3757402,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TPR","price_unadj":14.22,"prior_close_unadj":14.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3323763,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TROW","price_unadj":125.32,"prior_close_unadj":124.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1019511,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TRV","price_unadj":114.82,"prior_close_unadj":116.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1328300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TSCO","price_unadj":124.8,"prior_close_unadj":123.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1200900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TSN","price_unadj":63.49,"prior_close_unadj":64.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2393800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TT","price_unadj":91.85,"prior_close_unadj":91.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1149800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TTWO","price_unadj":138.92,"prior_close_unadj":135.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2007123,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TWTR","price_unadj":34.34,"prior_close_unadj":34.63,"dividend_unadj":0,"distribution_unadj":0,"volume":12261858,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TXN","price_unadj":126.22,"prior_close_unadj":126.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2934000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TXT","price_unadj":34.59,"prior_close_unadj":34.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1096700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"TYL","price_unadj":339.05,"prior_close_unadj":342.8,"dividend_unadj":0,"distribution_unadj":0,"volume":709107,"adjustment_ratio":1}
{"date":"2020-06-17","id":"UA","price_unadj":8.85,"prior_close_unadj":9.28,"dividend_unadj":0,"distribution_unadj":0,"volume":9161042,"adjustment_ratio":1}
{"date":"2020-06-17","id":"UAA","price_unadj":9.81,"prior_close_unadj":10.36,"dividend_unadj":0,"distribution_unadj":0,"volume":6994572,"adjustment_ratio":1}
{"date":"2020-06-17","id":"UAL","price_unadj":39.25,"prior_close_unadj":40.21,"dividend_unadj":0,"distribution_unadj":0,"volume":60125887,"adjustment_ratio":1}
{"date":"2020-06-17","id":"UDR","price_unadj":38.5,"prior_close_unadj":40.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1482800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"UHS","price_unadj":96.86,"prior_close_unadj":102,"dividend_unadj":0,"distribution_unadj":0,"volume":855907,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ULTA","price_unadj":223.65,"prior_close_unadj":225.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1235412,"adjustment_ratio":1}
{"date":"2020-06-17","id":"UNH","price_unadj":292.6,"prior_close_unadj":293,"dividend_unadj":0,"distribution_unadj":0,"volume":2538000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"UNP","price_unadj":171.17,"prior_close_unadj":170.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3449800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"UPS","price_unadj":106.99,"prior_close_unadj":105.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4411600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"URI","price_unadj":155.56,"prior_close_unadj":158.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1250391,"adjustment_ratio":1}
{"date":"2020-06-17","id":"USB","price_unadj":38.51,"prior_close_unadj":39.34,"dividend_unadj":0,"distribution_unadj":0,"volume":7153000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"V","price_unadj":193.56,"prior_close_unadj":192.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5962700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"VAR","price_unadj":118.4,"prior_close_unadj":117.83,"dividend_unadj":0,"distribution_unadj":0,"volume":349174,"adjustment_ratio":1}
{"date":"2020-06-17","id":"VFC","price_unadj":63.61,"prior_close_unadj":65.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3108800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"VIAC","price_unadj":23.3,"prior_close_unadj":24.19,"dividend_unadj":0,"distribution_unadj":0,"volume":17232746,"adjustment_ratio":1}
{"date":"2020-06-17","id":"VLO","price_unadj":62.32,"prior_close_unadj":66.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4644500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"VMC","price_unadj":118.99,"prior_close_unadj":123.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1014500,"adjustment_ratio":1}
{"date":"2020-06-17","id":"VNO","price_unadj":39.96,"prior_close_unadj":41.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1439200,"adjustment_ratio":1}
{"date":"2020-06-17","id":"VRSK","price_unadj":167.05,"prior_close_unadj":166.42,"dividend_unadj":0,"distribution_unadj":0,"volume":520946,"adjustment_ratio":1}
{"date":"2020-06-17","id":"VRSN","price_unadj":209,"prior_close_unadj":207.4,"dividend_unadj":0,"distribution_unadj":0,"volume":580752,"adjustment_ratio":1}
{"date":"2020-06-17","id":"VRTX","price_unadj":280.09,"prior_close_unadj":273.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1645370,"adjustment_ratio":1}
{"date":"2020-06-17","id":"VTR","price_unadj":39.67,"prior_close_unadj":41.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3475000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"VZ","price_unadj":56.65,"prior_close_unadj":56.92,"dividend_unadj":0,"distribution_unadj":0,"volume":10649800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WAB","price_unadj":61.23,"prior_close_unadj":62.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1184300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WAT","price_unadj":188.5,"prior_close_unadj":189.41,"dividend_unadj":0,"distribution_unadj":0,"volume":381004,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WBA","price_unadj":42.15,"prior_close_unadj":42.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4765600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WDC","price_unadj":43.71,"prior_close_unadj":44.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3987571,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WEC","price_unadj":90.42,"prior_close_unadj":90.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1430800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WELL","price_unadj":56.02,"prior_close_unadj":57.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2681900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WFC","price_unadj":27.45,"prior_close_unadj":28.52,"dividend_unadj":0,"distribution_unadj":0,"volume":38568000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WHR","price_unadj":126.24,"prior_close_unadj":126.32,"dividend_unadj":0,"distribution_unadj":0,"volume":487900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WLTW","price_unadj":197.35,"prior_close_unadj":191.63,"dividend_unadj":0,"distribution_unadj":0,"volume":752600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WM","price_unadj":105.7,"prior_close_unadj":105.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1254700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WMB","price_unadj":18.98,"prior_close_unadj":19.36,"dividend_unadj":0,"distribution_unadj":0,"volume":6779700,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WMT","price_unadj":119.03,"prior_close_unadj":119.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6715100,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WRB","price_unadj":58.32,"prior_close_unadj":58.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1001228,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WRK","price_unadj":28.77,"prior_close_unadj":28.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2818900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WST","price_unadj":211.25,"prior_close_unadj":210.48,"dividend_unadj":0,"distribution_unadj":0,"volume":779900,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WU","price_unadj":21.87,"prior_close_unadj":21.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5434097,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WY","price_unadj":22.38,"prior_close_unadj":23.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7383621,"adjustment_ratio":1}
{"date":"2020-06-17","id":"WYNN","price_unadj":88.7,"prior_close_unadj":90.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3873764,"adjustment_ratio":1}
{"date":"2020-06-17","id":"XEL","price_unadj":63.89,"prior_close_unadj":63.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2529077,"adjustment_ratio":1}
{"date":"2020-06-17","id":"XLNX","price_unadj":93.5,"prior_close_unadj":93.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1878800,"adjustment_ratio":1}
{"date":"2020-06-17","id":"XOM","price_unadj":46.63,"prior_close_unadj":48.2,"dividend_unadj":0,"distribution_unadj":0,"volume":19251600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"XRAY","price_unadj":44.75,"prior_close_unadj":45.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1083133,"adjustment_ratio":1}
{"date":"2020-06-17","id":"XRX","price_unadj":16.74,"prior_close_unadj":17.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2583000,"adjustment_ratio":1}
{"date":"2020-06-17","id":"XYL","price_unadj":67.07,"prior_close_unadj":66.9,"dividend_unadj":0,"distribution_unadj":0,"volume":952300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"YUM","price_unadj":91.26,"prior_close_unadj":91.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1384600,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ZBH","price_unadj":128.07,"prior_close_unadj":131.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1056721,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ZBRA","price_unadj":260.82,"prior_close_unadj":266.46,"dividend_unadj":0,"distribution_unadj":0,"volume":236085,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ZION","price_unadj":35.93,"prior_close_unadj":36.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1974300,"adjustment_ratio":1}
{"date":"2020-06-17","id":"ZTS","price_unadj":136.79,"prior_close_unadj":136.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1455000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"A","price_unadj":88.21,"prior_close_unadj":87.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1441100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AAL","price_unadj":16.49,"prior_close_unadj":16.98,"dividend_unadj":0,"distribution_unadj":0,"volume":64265328,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AAP","price_unadj":147.71,"prior_close_unadj":148.64,"dividend_unadj":0,"distribution_unadj":0,"volume":588179,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AAPL","price_unadj":351.73,"prior_close_unadj":351.59,"dividend_unadj":0,"distribution_unadj":0,"volume":24205096,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ABBV","price_unadj":96.23,"prior_close_unadj":95.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4569500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ABC","price_unadj":100.25,"prior_close_unadj":100.15,"dividend_unadj":0,"distribution_unadj":0,"volume":856400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ABMD","price_unadj":253.36,"prior_close_unadj":254.73,"dividend_unadj":0,"distribution_unadj":0,"volume":324048,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ABT","price_unadj":90.28,"prior_close_unadj":90.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5877900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ACN","price_unadj":202.93,"prior_close_unadj":205.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2227300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ADBE","price_unadj":420.46,"prior_close_unadj":413.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2578409,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ADI","price_unadj":122.81,"prior_close_unadj":122.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1248700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ADM","price_unadj":40.58,"prior_close_unadj":40.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2139600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ADP","price_unadj":151.73,"prior_close_unadj":150.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1234300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ADSK","price_unadj":238.07,"prior_close_unadj":237.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1181220,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AEE","price_unadj":72.46,"prior_close_unadj":72.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2041400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AEP","price_unadj":81.77,"prior_close_unadj":82.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1896600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AES","price_unadj":13.44,"prior_close_unadj":13.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4560800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AFL","price_unadj":37.11,"prior_close_unadj":36.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2835300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AIG","price_unadj":32.47,"prior_close_unadj":32.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4064586,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AIV","price_unadj":38.97,"prior_close_unadj":39.13,"dividend_unadj":0,"distribution_unadj":0,"volume":977800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AIZ","price_unadj":107.03,"prior_close_unadj":106.04,"dividend_unadj":0,"distribution_unadj":0,"volume":332600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AKAM","price_unadj":100.69,"prior_close_unadj":101.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1368281,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ALB","price_unadj":78.81,"prior_close_unadj":79.17,"dividend_unadj":0,"distribution_unadj":0,"volume":863673,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ALGN","price_unadj":264.61,"prior_close_unadj":262.21,"dividend_unadj":0,"distribution_unadj":0,"volume":774818,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ALK","price_unadj":37.45,"prior_close_unadj":37.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3378683,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ALL","price_unadj":98.75,"prior_close_unadj":97.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1337000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ALLE","price_unadj":102.99,"prior_close_unadj":104.25,"dividend_unadj":0,"distribution_unadj":0,"volume":563353,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ALXN","price_unadj":116.32,"prior_close_unadj":115.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1359565,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AMAT","price_unadj":60.38,"prior_close_unadj":60,"dividend_unadj":0,"distribution_unadj":0,"volume":5674000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AMCR","price_unadj":10.28,"prior_close_unadj":10.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7617600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AMD","price_unadj":54.04,"prior_close_unadj":54.55,"dividend_unadj":0,"distribution_unadj":0,"volume":40354724,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AME","price_unadj":89.2,"prior_close_unadj":89.98,"dividend_unadj":0,"distribution_unadj":0,"volume":788700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AMGN","price_unadj":230.32,"prior_close_unadj":225.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2469800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AMP","price_unadj":150.53,"prior_close_unadj":149.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1377200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AMT","price_unadj":257.6,"prior_close_unadj":263.97,"dividend_unadj":1.1,"distribution_unadj":0,"volume":1775524,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AMZN","price_unadj":2653.98,"prior_close_unadj":2640.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2487774,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ANET","price_unadj":219.45,"prior_close_unadj":226.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1145451,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ANSS","price_unadj":289.36,"prior_close_unadj":285.64,"dividend_unadj":0,"distribution_unadj":0,"volume":421162,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ANTM","price_unadj":265.53,"prior_close_unadj":265.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1062300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AON","price_unadj":190.99,"prior_close_unadj":191.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1172800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AOS","price_unadj":47.93,"prior_close_unadj":47.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1102500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"APA","price_unadj":14.22,"prior_close_unadj":13.89,"dividend_unadj":0,"distribution_unadj":0,"volume":10042865,"adjustment_ratio":1}
{"date":"2020-06-18","id":"APD","price_unadj":238.11,"prior_close_unadj":237.45,"dividend_unadj":0,"distribution_unadj":0,"volume":678400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"APH","price_unadj":97.96,"prior_close_unadj":98.47,"dividend_unadj":0,"distribution_unadj":0,"volume":814355,"adjustment_ratio":1}
{"date":"2020-06-18","id":"APTV","price_unadj":76.61,"prior_close_unadj":76.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1917067,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ARE","price_unadj":170.24,"prior_close_unadj":170.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3038800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ATO","price_unadj":101.45,"prior_close_unadj":101.18,"dividend_unadj":0,"distribution_unadj":0,"volume":564400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ATVI","price_unadj":76.01,"prior_close_unadj":75.53,"dividend_unadj":0,"distribution_unadj":0,"volume":7270416,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AVB","price_unadj":160.31,"prior_close_unadj":162.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1376400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AVGO","price_unadj":318.71,"prior_close_unadj":313.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3362457,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AVY","price_unadj":116.47,"prior_close_unadj":115.75,"dividend_unadj":0,"distribution_unadj":0,"volume":412900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AWK","price_unadj":129.17,"prior_close_unadj":129.86,"dividend_unadj":0,"distribution_unadj":0,"volume":629200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AXP","price_unadj":102.16,"prior_close_unadj":103.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3642700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"AZO","price_unadj":1140.06,"prior_close_unadj":1147.36,"dividend_unadj":0,"distribution_unadj":0,"volume":238544,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BA","price_unadj":192.29,"prior_close_unadj":192.54,"dividend_unadj":0,"distribution_unadj":0,"volume":60509096,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BAC","price_unadj":25.04,"prior_close_unadj":25,"dividend_unadj":0,"distribution_unadj":0,"volume":53419000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BAX","price_unadj":83.85,"prior_close_unadj":85.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1856800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BBY","price_unadj":82.3,"prior_close_unadj":83.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2285649,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BDX","price_unadj":236.23,"prior_close_unadj":237.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1129100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BEN","price_unadj":22.56,"prior_close_unadj":22.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3199900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BIIB","price_unadj":260.3,"prior_close_unadj":281.46,"dividend_unadj":0,"distribution_unadj":0,"volume":6575010,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BIO","price_unadj":454.18,"prior_close_unadj":455.49,"dividend_unadj":0,"distribution_unadj":0,"volume":258081,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BK","price_unadj":38.63,"prior_close_unadj":38.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3606321,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BKNG","price_unadj":1628.35,"prior_close_unadj":1638.24,"dividend_unadj":0,"distribution_unadj":0,"volume":546644,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BKR","price_unadj":16.11,"prior_close_unadj":16.1,"dividend_unadj":0,"distribution_unadj":0,"volume":7564300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BLK","price_unadj":556.77,"prior_close_unadj":555.23,"dividend_unadj":0,"distribution_unadj":0,"volume":531800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BLL","price_unadj":70.47,"prior_close_unadj":69.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1358100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BMY","price_unadj":55.97,"prior_close_unadj":56.95,"dividend_unadj":0,"distribution_unadj":0,"volume":14106000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BR","price_unadj":125.94,"prior_close_unadj":126.11,"dividend_unadj":0,"distribution_unadj":0,"volume":463239,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BSX","price_unadj":36.68,"prior_close_unadj":36.89,"dividend_unadj":0,"distribution_unadj":0,"volume":6465415,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BWA","price_unadj":33.25,"prior_close_unadj":33.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2584500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"BXP","price_unadj":94.83,"prior_close_unadj":97.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1864500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"C","price_unadj":53.04,"prior_close_unadj":53,"dividend_unadj":0,"distribution_unadj":0,"volume":22280600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CAG","price_unadj":34.24,"prior_close_unadj":34.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3273300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CAH","price_unadj":53.11,"prior_close_unadj":53.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2023700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CAT","price_unadj":127.59,"prior_close_unadj":128.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2463700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CB","price_unadj":129.65,"prior_close_unadj":129.7,"dividend_unadj":0.78,"distribution_unadj":0,"volume":1212024,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CBOE","price_unadj":100.25,"prior_close_unadj":101.04,"dividend_unadj":0,"distribution_unadj":0,"volume":395500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CBRE","price_unadj":47.48,"prior_close_unadj":47.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1039672,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CCI","price_unadj":165.25,"prior_close_unadj":169.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1981786,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CCL","price_unadj":18.82,"prior_close_unadj":19.09,"dividend_unadj":0,"distribution_unadj":0,"volume":59841238,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CDNS","price_unadj":93.73,"prior_close_unadj":93.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1778482,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CDW","price_unadj":117.24,"prior_close_unadj":117.18,"dividend_unadj":0,"distribution_unadj":0,"volume":703200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CE","price_unadj":88.14,"prior_close_unadj":89.06,"dividend_unadj":0,"distribution_unadj":0,"volume":665692,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CERN","price_unadj":69.72,"prior_close_unadj":69.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2066445,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CF","price_unadj":29.99,"prior_close_unadj":30.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1827900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CFG","price_unadj":26.15,"prior_close_unadj":26.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4455900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CHD","price_unadj":77.82,"prior_close_unadj":75.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2188000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CHRW","price_unadj":77.86,"prior_close_unadj":78.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1770700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CHTR","price_unadj":535.11,"prior_close_unadj":534.23,"dividend_unadj":0,"distribution_unadj":0,"volume":886112,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CI","price_unadj":189.98,"prior_close_unadj":191.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1734281,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CINF","price_unadj":63.13,"prior_close_unadj":62.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1166593,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CL","price_unadj":73.61,"prior_close_unadj":73.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2975800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CLX","price_unadj":214.59,"prior_close_unadj":212,"dividend_unadj":0,"distribution_unadj":0,"volume":1631100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CMA","price_unadj":40.06,"prior_close_unadj":39.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2511630,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CMCSA","price_unadj":39.44,"prior_close_unadj":39.22,"dividend_unadj":0,"distribution_unadj":0,"volume":17008164,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CME","price_unadj":176.32,"prior_close_unadj":178.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1177600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CMG","price_unadj":1030,"prior_close_unadj":1022.88,"dividend_unadj":0,"distribution_unadj":0,"volume":230505,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CMI","price_unadj":171.23,"prior_close_unadj":171.42,"dividend_unadj":0,"distribution_unadj":0,"volume":859700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CMS","price_unadj":59.03,"prior_close_unadj":59.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1362200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CNC","price_unadj":63.95,"prior_close_unadj":63.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2891365,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CNP","price_unadj":18.35,"prior_close_unadj":18.46,"dividend_unadj":0,"distribution_unadj":0,"volume":9331100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"COF","price_unadj":69.98,"prior_close_unadj":71.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3581900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"COG","price_unadj":18.77,"prior_close_unadj":18.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3576000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"COO","price_unadj":301.9,"prior_close_unadj":302.53,"dividend_unadj":0,"distribution_unadj":0,"volume":320922,"adjustment_ratio":1}
{"date":"2020-06-18","id":"COP","price_unadj":44.45,"prior_close_unadj":44.02,"dividend_unadj":0,"distribution_unadj":0,"volume":7134900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"COST","price_unadj":299.57,"prior_close_unadj":299.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1881800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CPB","price_unadj":49.05,"prior_close_unadj":49.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1303100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CPRT","price_unadj":86.43,"prior_close_unadj":87.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1101647,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CRM","price_unadj":187.66,"prior_close_unadj":181.4,"dividend_unadj":0,"distribution_unadj":0,"volume":8670573,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CSCO","price_unadj":45.83,"prior_close_unadj":46.17,"dividend_unadj":0,"distribution_unadj":0,"volume":22423457,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CSX","price_unadj":69.47,"prior_close_unadj":69.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2789500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CTAS","price_unadj":275.81,"prior_close_unadj":273.28,"dividend_unadj":0,"distribution_unadj":0,"volume":402618,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CTSH","price_unadj":54.89,"prior_close_unadj":55.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2570600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CTVA","price_unadj":27.48,"prior_close_unadj":27.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4402000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CTXS","price_unadj":146.73,"prior_close_unadj":145.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1364400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CVS","price_unadj":64.49,"prior_close_unadj":65,"dividend_unadj":0,"distribution_unadj":0,"volume":5849358,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CVX","price_unadj":91.94,"prior_close_unadj":91.54,"dividend_unadj":0,"distribution_unadj":0,"volume":7064100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"CXO","price_unadj":56.99,"prior_close_unadj":56.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3013200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"D","price_unadj":84.53,"prior_close_unadj":84.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3255700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DAL","price_unadj":30.79,"prior_close_unadj":30.72,"dividend_unadj":0,"distribution_unadj":0,"volume":40312089,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DD","price_unadj":52.58,"prior_close_unadj":52.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4795300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DE","price_unadj":154.87,"prior_close_unadj":155.51,"dividend_unadj":0,"distribution_unadj":0,"volume":881600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DFS","price_unadj":53.83,"prior_close_unadj":55.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4467600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DG","price_unadj":191.32,"prior_close_unadj":189.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1810429,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DGX","price_unadj":111.09,"prior_close_unadj":113.7,"dividend_unadj":0,"distribution_unadj":0,"volume":793900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DHI","price_unadj":57.31,"prior_close_unadj":58.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3336100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DHR","price_unadj":176,"prior_close_unadj":176.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1895385,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DIS","price_unadj":118.37,"prior_close_unadj":117.65,"dividend_unadj":0,"distribution_unadj":0,"volume":9571683,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DISCA","price_unadj":22.52,"prior_close_unadj":22.165,"dividend_unadj":0,"distribution_unadj":0,"volume":2855938,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DISCK","price_unadj":20.33,"prior_close_unadj":20,"dividend_unadj":0,"distribution_unadj":0,"volume":2330398,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DISH","price_unadj":36.89,"prior_close_unadj":35.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5499028,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DLR","price_unadj":143.16,"prior_close_unadj":145.5,"dividend_unadj":0,"distribution_unadj":0,"volume":8472229,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DLTR","price_unadj":90.69,"prior_close_unadj":89.085,"dividend_unadj":0,"distribution_unadj":0,"volume":2603322,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DOV","price_unadj":97.35,"prior_close_unadj":97.74,"dividend_unadj":0,"distribution_unadj":0,"volume":762100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DOW","price_unadj":41.58,"prior_close_unadj":41.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4106800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DPZ","price_unadj":375.55,"prior_close_unadj":380.67,"dividend_unadj":0,"distribution_unadj":0,"volume":462566,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DRE","price_unadj":36.57,"prior_close_unadj":36.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2073500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DRI","price_unadj":74.13,"prior_close_unadj":74.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2295719,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DTE","price_unadj":107.73,"prior_close_unadj":107.18,"dividend_unadj":0,"distribution_unadj":0,"volume":752460,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DUK","price_unadj":85.77,"prior_close_unadj":86.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3480100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DVA","price_unadj":78.13,"prior_close_unadj":78.24,"dividend_unadj":0,"distribution_unadj":0,"volume":962552,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DVN","price_unadj":12.95,"prior_close_unadj":12.63,"dividend_unadj":0,"distribution_unadj":0,"volume":6611000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DXC","price_unadj":15.66,"prior_close_unadj":15.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3087883,"adjustment_ratio":1}
{"date":"2020-06-18","id":"DXCM","price_unadj":401.91,"prior_close_unadj":403.18,"dividend_unadj":0,"distribution_unadj":0,"volume":744660,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EA","price_unadj":129.35,"prior_close_unadj":128.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2461399,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EBAY","price_unadj":48.44,"prior_close_unadj":48.43,"dividend_unadj":0,"distribution_unadj":0,"volume":11344000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ECL","price_unadj":205.24,"prior_close_unadj":205.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1374440,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ED","price_unadj":74.87,"prior_close_unadj":75.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1406600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EFX","price_unadj":170.84,"prior_close_unadj":170.47,"dividend_unadj":0,"distribution_unadj":0,"volume":895700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EIX","price_unadj":58.84,"prior_close_unadj":59.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4389700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EL","price_unadj":196.15,"prior_close_unadj":195.19,"dividend_unadj":0,"distribution_unadj":0,"volume":910300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EMN","price_unadj":70.44,"prior_close_unadj":70.5,"dividend_unadj":0,"distribution_unadj":0,"volume":813508,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EMR","price_unadj":61.39,"prior_close_unadj":62.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2696400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EOG","price_unadj":52.93,"prior_close_unadj":52.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3189100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EQIX","price_unadj":696.51,"prior_close_unadj":698,"dividend_unadj":0,"distribution_unadj":0,"volume":313100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EQR","price_unadj":61.94,"prior_close_unadj":62.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3533608,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ES","price_unadj":84.72,"prior_close_unadj":85.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1240199,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ESS","price_unadj":242.93,"prior_close_unadj":243.1,"dividend_unadj":0,"distribution_unadj":0,"volume":511400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ETFC","price_unadj":49.03,"prior_close_unadj":49.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1644300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ETN","price_unadj":87.53,"prior_close_unadj":88.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1932000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ETR","price_unadj":97.5,"prior_close_unadj":97.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1212500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EVRG","price_unadj":60.56,"prior_close_unadj":59.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2380400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EW","price_unadj":69.98,"prior_close_unadj":69.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2808746,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EXC","price_unadj":38.2,"prior_close_unadj":38.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4475300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EXPD","price_unadj":73.62,"prior_close_unadj":73.98,"dividend_unadj":0,"distribution_unadj":0,"volume":950763,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EXPE","price_unadj":84.4,"prior_close_unadj":84.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2359145,"adjustment_ratio":1}
{"date":"2020-06-18","id":"EXR","price_unadj":95.52,"prior_close_unadj":96.99,"dividend_unadj":0,"distribution_unadj":0,"volume":667135,"adjustment_ratio":1}
{"date":"2020-06-18","id":"F","price_unadj":6.33,"prior_close_unadj":6.33,"dividend_unadj":0,"distribution_unadj":0,"volume":61151059,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FANG","price_unadj":46.59,"prior_close_unadj":46.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2401200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FAST","price_unadj":41.99,"prior_close_unadj":42.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3085700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FB","price_unadj":235.94,"prior_close_unadj":235.53,"dividend_unadj":0,"distribution_unadj":0,"volume":15782452,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FBHS","price_unadj":62.55,"prior_close_unadj":62.68,"dividend_unadj":0,"distribution_unadj":0,"volume":747300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FCX","price_unadj":10.56,"prior_close_unadj":10.7,"dividend_unadj":0,"distribution_unadj":0,"volume":15107838,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FDX","price_unadj":138.39,"prior_close_unadj":135.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2416200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FE","price_unadj":40.51,"prior_close_unadj":40.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3441100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FFIV","price_unadj":138.58,"prior_close_unadj":140.19,"dividend_unadj":0,"distribution_unadj":0,"volume":533290,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FIS","price_unadj":139.95,"prior_close_unadj":138.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2072200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FISV","price_unadj":104.03,"prior_close_unadj":103.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3445222,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FITB","price_unadj":21.59,"prior_close_unadj":21.48,"dividend_unadj":0,"distribution_unadj":0,"volume":8145900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FLIR","price_unadj":40.23,"prior_close_unadj":41.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1435500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FLS","price_unadj":27.87,"prior_close_unadj":28.31,"dividend_unadj":0.2,"distribution_unadj":0,"volume":790110,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FLT","price_unadj":261.33,"prior_close_unadj":258.25,"dividend_unadj":0,"distribution_unadj":0,"volume":986489,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FMC","price_unadj":98.99,"prior_close_unadj":100.58,"dividend_unadj":0,"distribution_unadj":0,"volume":527600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FOX","price_unadj":28.66,"prior_close_unadj":27.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1398900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FOXA","price_unadj":29,"prior_close_unadj":28.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5025900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FRT","price_unadj":88.15,"prior_close_unadj":89.38,"dividend_unadj":0,"distribution_unadj":0,"volume":738216,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FTI","price_unadj":7.83,"prior_close_unadj":8,"dividend_unadj":0,"distribution_unadj":0,"volume":5501979,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FTNT","price_unadj":135.64,"prior_close_unadj":135.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1195336,"adjustment_ratio":1}
{"date":"2020-06-18","id":"FTV","price_unadj":68.18,"prior_close_unadj":67.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2544000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GD","price_unadj":159.06,"prior_close_unadj":157.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1589000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GE","price_unadj":7.28,"prior_close_unadj":7.24,"dividend_unadj":0,"distribution_unadj":0,"volume":78176994,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GILD","price_unadj":74.04,"prior_close_unadj":73.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5516087,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GIS","price_unadj":61.76,"prior_close_unadj":61.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2871700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GL","price_unadj":76.64,"prior_close_unadj":76.48,"dividend_unadj":0,"distribution_unadj":0,"volume":393000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GLW","price_unadj":27.35,"prior_close_unadj":27.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6690200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GM","price_unadj":27.09,"prior_close_unadj":27.16,"dividend_unadj":0,"distribution_unadj":0,"volume":11072273,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GOOG","price_unadj":1435.96,"prior_close_unadj":1451.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1581916,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GPC","price_unadj":88.24,"prior_close_unadj":88.69,"dividend_unadj":0,"distribution_unadj":0,"volume":668000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GPN","price_unadj":180.44,"prior_close_unadj":180.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1433100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GPS","price_unadj":10.91,"prior_close_unadj":10.76,"dividend_unadj":0,"distribution_unadj":0,"volume":11364064,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GRMN","price_unadj":95.18,"prior_close_unadj":95.97,"dividend_unadj":0,"distribution_unadj":0,"volume":729902,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GS","price_unadj":203.84,"prior_close_unadj":206.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2051700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"GWW","price_unadj":304.47,"prior_close_unadj":310.27,"dividend_unadj":0,"distribution_unadj":0,"volume":262600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HAL","price_unadj":13.19,"prior_close_unadj":12.96,"dividend_unadj":0,"distribution_unadj":0,"volume":14375100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HAS","price_unadj":75.16,"prior_close_unadj":76.65,"dividend_unadj":0,"distribution_unadj":0,"volume":755000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HBAN","price_unadj":10.16,"prior_close_unadj":10.12,"dividend_unadj":0,"distribution_unadj":0,"volume":9694220,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HBI","price_unadj":11.81,"prior_close_unadj":11.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4733900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HCA","price_unadj":100.1,"prior_close_unadj":99.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2789872,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HD","price_unadj":249.21,"prior_close_unadj":250.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3347800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HES","price_unadj":51.65,"prior_close_unadj":50.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2139974,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HFC","price_unadj":32.56,"prior_close_unadj":31.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1641100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HIG","price_unadj":41.21,"prior_close_unadj":41.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2004300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HII","price_unadj":181.49,"prior_close_unadj":183.95,"dividend_unadj":0,"distribution_unadj":0,"volume":304300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HLT","price_unadj":78.16,"prior_close_unadj":76.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3897242,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HOLX","price_unadj":53.07,"prior_close_unadj":52.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2527443,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HON","price_unadj":148.23,"prior_close_unadj":148.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2581600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HPE","price_unadj":10.14,"prior_close_unadj":10.04,"dividend_unadj":0,"distribution_unadj":0,"volume":13211300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HPQ","price_unadj":16.92,"prior_close_unadj":16.82,"dividend_unadj":0,"distribution_unadj":0,"volume":10313100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HRL","price_unadj":48.15,"prior_close_unadj":48.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1798500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HSIC","price_unadj":59.37,"prior_close_unadj":59.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1403782,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HST","price_unadj":12.2,"prior_close_unadj":12.31,"dividend_unadj":0,"distribution_unadj":0,"volume":20923685,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HSY","price_unadj":132.54,"prior_close_unadj":132.28,"dividend_unadj":0,"distribution_unadj":0,"volume":595500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HUM","price_unadj":379.07,"prior_close_unadj":380,"dividend_unadj":0,"distribution_unadj":0,"volume":793700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"HWM","price_unadj":14.58,"prior_close_unadj":14.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4409678,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IBM","price_unadj":124.16,"prior_close_unadj":124.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2865400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ICE","price_unadj":94.39,"prior_close_unadj":94.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1944156,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IDXX","price_unadj":313.02,"prior_close_unadj":316.21,"dividend_unadj":0,"distribution_unadj":0,"volume":413374,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IEX","price_unadj":153.11,"prior_close_unadj":154.68,"dividend_unadj":0,"distribution_unadj":0,"volume":308100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IFF","price_unadj":128.53,"prior_close_unadj":128.65,"dividend_unadj":0,"distribution_unadj":0,"volume":666333,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ILMN","price_unadj":362.92,"prior_close_unadj":360.66,"dividend_unadj":0,"distribution_unadj":0,"volume":650308,"adjustment_ratio":1}
{"date":"2020-06-18","id":"INCY","price_unadj":97.36,"prior_close_unadj":96.28,"dividend_unadj":0,"distribution_unadj":0,"volume":999511,"adjustment_ratio":1}
{"date":"2020-06-18","id":"INFO","price_unadj":71.67,"prior_close_unadj":71.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2058100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"INTC","price_unadj":60.08,"prior_close_unadj":60.49,"dividend_unadj":0,"distribution_unadj":0,"volume":24899699,"adjustment_ratio":1}
{"date":"2020-06-18","id":"INTU","price_unadj":287.23,"prior_close_unadj":286.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1127000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IP","price_unadj":35.08,"prior_close_unadj":35.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2239700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IPG","price_unadj":17.55,"prior_close_unadj":17.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3862400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IPGP","price_unadj":162.52,"prior_close_unadj":163.64,"dividend_unadj":0,"distribution_unadj":0,"volume":263215,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IQV","price_unadj":138.12,"prior_close_unadj":138.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1162015,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IR","price_unadj":29.38,"prior_close_unadj":29.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5165583,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IRM","price_unadj":26.98,"prior_close_unadj":27.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4799659,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ISRG","price_unadj":585.54,"prior_close_unadj":578.49,"dividend_unadj":0,"distribution_unadj":0,"volume":412426,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IT","price_unadj":121.87,"prior_close_unadj":121.16,"dividend_unadj":0,"distribution_unadj":0,"volume":460377,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ITW","price_unadj":170.49,"prior_close_unadj":172.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1395600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"IVZ","price_unadj":11.33,"prior_close_unadj":11.22,"dividend_unadj":0,"distribution_unadj":0,"volume":7117800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"J","price_unadj":85.14,"prior_close_unadj":85.42,"dividend_unadj":0,"distribution_unadj":0,"volume":812778,"adjustment_ratio":1}
{"date":"2020-06-18","id":"JBHT","price_unadj":119.3,"prior_close_unadj":119.82,"dividend_unadj":0,"distribution_unadj":0,"volume":664900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"JCI","price_unadj":34.71,"prior_close_unadj":35.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3901947,"adjustment_ratio":1}
{"date":"2020-06-18","id":"JKHY","price_unadj":179.81,"prior_close_unadj":177.8,"dividend_unadj":0,"distribution_unadj":0,"volume":480800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"JNJ","price_unadj":143.41,"prior_close_unadj":144.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4797400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"JNPR","price_unadj":23.79,"prior_close_unadj":23.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2541700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"JPM","price_unadj":98.94,"prior_close_unadj":99.48,"dividend_unadj":0,"distribution_unadj":0,"volume":16542300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"K","price_unadj":67.75,"prior_close_unadj":67.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3066800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"KEY","price_unadj":13.58,"prior_close_unadj":13.48,"dividend_unadj":0,"distribution_unadj":0,"volume":12793700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"KEYS","price_unadj":102.59,"prior_close_unadj":104.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1705540,"adjustment_ratio":1}
{"date":"2020-06-18","id":"KHC","price_unadj":33.18,"prior_close_unadj":32.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3839700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"KIM","price_unadj":13.33,"prior_close_unadj":13.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4611000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"KLAC","price_unadj":193.74,"prior_close_unadj":193.89,"dividend_unadj":0,"distribution_unadj":0,"volume":938000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"KMB","price_unadj":142.41,"prior_close_unadj":142.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1137300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"KMI","price_unadj":15.77,"prior_close_unadj":15.68,"dividend_unadj":0,"distribution_unadj":0,"volume":12326100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"KMX","price_unadj":97.91,"prior_close_unadj":96.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1868617,"adjustment_ratio":1}
{"date":"2020-06-18","id":"KO","price_unadj":46.99,"prior_close_unadj":46.58,"dividend_unadj":0,"distribution_unadj":0,"volume":9365593,"adjustment_ratio":1}
{"date":"2020-06-18","id":"KR","price_unadj":31.81,"prior_close_unadj":32.81,"dividend_unadj":0,"distribution_unadj":0,"volume":45334700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"KSU","price_unadj":145.02,"prior_close_unadj":147.26,"dividend_unadj":0,"distribution_unadj":0,"volume":910300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"L","price_unadj":33.88,"prior_close_unadj":33.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1521700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LB","price_unadj":15.62,"prior_close_unadj":15.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4483233,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LDOS","price_unadj":99.33,"prior_close_unadj":100.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1007151,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LEG","price_unadj":34.61,"prior_close_unadj":34.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1389924,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LEN","price_unadj":61.9,"prior_close_unadj":63.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3068500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LH","price_unadj":168.43,"prior_close_unadj":170.22,"dividend_unadj":0,"distribution_unadj":0,"volume":513589,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LHX","price_unadj":188.25,"prior_close_unadj":191.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1134600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LIN","price_unadj":208.16,"prior_close_unadj":207.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1563800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LKQ","price_unadj":25.98,"prior_close_unadj":26.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4137668,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LLY","price_unadj":161.07,"prior_close_unadj":159.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3631600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LMT","price_unadj":378.39,"prior_close_unadj":382.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1562000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LNC","price_unadj":40.63,"prior_close_unadj":40.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1491200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LNT","price_unadj":49.03,"prior_close_unadj":48.91,"dividend_unadj":0,"distribution_unadj":0,"volume":881000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LRCX","price_unadj":314.8,"prior_close_unadj":313.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1274043,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LUV","price_unadj":35.85,"prior_close_unadj":36.31,"dividend_unadj":0,"distribution_unadj":0,"volume":13754442,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LVS","price_unadj":48.2,"prior_close_unadj":48.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5564184,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LW","price_unadj":67.79,"prior_close_unadj":67.83,"dividend_unadj":0,"distribution_unadj":0,"volume":850100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LYB","price_unadj":66.94,"prior_close_unadj":66.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1229900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"LYV","price_unadj":48.32,"prior_close_unadj":48,"dividend_unadj":0,"distribution_unadj":0,"volume":2670790,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MA","price_unadj":304.85,"prior_close_unadj":303.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2774900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MAA","price_unadj":117.09,"prior_close_unadj":118.64,"dividend_unadj":0,"distribution_unadj":0,"volume":862100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MAR","price_unadj":92.75,"prior_close_unadj":91.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3746910,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MAS","price_unadj":48.26,"prior_close_unadj":48.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2951700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MCD","price_unadj":189.49,"prior_close_unadj":190.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3153300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MCHP","price_unadj":104.29,"prior_close_unadj":104.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1700500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MCK","price_unadj":153.42,"prior_close_unadj":154.45,"dividend_unadj":0,"distribution_unadj":0,"volume":771300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MCO","price_unadj":274.89,"prior_close_unadj":275.02,"dividend_unadj":0,"distribution_unadj":0,"volume":369500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MDLZ","price_unadj":53.09,"prior_close_unadj":52.71,"dividend_unadj":0,"distribution_unadj":0,"volume":6471100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MDT","price_unadj":94.43,"prior_close_unadj":95.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3692618,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MET","price_unadj":38.11,"prior_close_unadj":37.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4138300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MGM","price_unadj":18.58,"prior_close_unadj":18.97,"dividend_unadj":0,"distribution_unadj":0,"volume":24687700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MHK","price_unadj":94.89,"prior_close_unadj":95.35,"dividend_unadj":0,"distribution_unadj":0,"volume":461256,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MKC","price_unadj":173.88,"prior_close_unadj":174.14,"dividend_unadj":0,"distribution_unadj":0,"volume":396000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MKTX","price_unadj":500.86,"prior_close_unadj":508.99,"dividend_unadj":0,"distribution_unadj":0,"volume":183200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MLM","price_unadj":212.01,"prior_close_unadj":210.73,"dividend_unadj":0,"distribution_unadj":0,"volume":463300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MMC","price_unadj":108.42,"prior_close_unadj":108.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1340836,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MMM","price_unadj":159.21,"prior_close_unadj":159.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1806100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MNST","price_unadj":69.71,"prior_close_unadj":69.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1586363,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MO","price_unadj":41.47,"prior_close_unadj":40.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6389273,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MOS","price_unadj":13.09,"prior_close_unadj":13.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2933900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MPC","price_unadj":38.47,"prior_close_unadj":37.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6219300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MRK","price_unadj":76.22,"prior_close_unadj":76.29,"dividend_unadj":0,"distribution_unadj":0,"volume":7320954,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MRO","price_unadj":6.49,"prior_close_unadj":6.37,"dividend_unadj":0,"distribution_unadj":0,"volume":19826956,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MS","price_unadj":47.58,"prior_close_unadj":47.76,"dividend_unadj":0,"distribution_unadj":0,"volume":9825200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MSCI","price_unadj":330.07,"prior_close_unadj":325.9,"dividend_unadj":0,"distribution_unadj":0,"volume":430800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MSFT","price_unadj":196.32,"prior_close_unadj":194.24,"dividend_unadj":0,"distribution_unadj":0,"volume":23061648,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MSI","price_unadj":141.37,"prior_close_unadj":140.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1072938,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MTB","price_unadj":110.45,"prior_close_unadj":110.07,"dividend_unadj":0,"distribution_unadj":0,"volume":772100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MTD","price_unadj":782.74,"prior_close_unadj":782.37,"dividend_unadj":0,"distribution_unadj":0,"volume":77577,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MU","price_unadj":50.48,"prior_close_unadj":50.96,"dividend_unadj":0,"distribution_unadj":0,"volume":13220196,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MXIM","price_unadj":60.56,"prior_close_unadj":60.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2000000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"MYL","price_unadj":16.33,"prior_close_unadj":15.97,"dividend_unadj":0,"distribution_unadj":0,"volume":7755094,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NBL","price_unadj":10.23,"prior_close_unadj":10.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6339000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NCLH","price_unadj":19.31,"prior_close_unadj":19.2,"dividend_unadj":0,"distribution_unadj":0,"volume":56334509,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NDAQ","price_unadj":119.29,"prior_close_unadj":118.13,"dividend_unadj":0,"distribution_unadj":0,"volume":768000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NEE","price_unadj":248.93,"prior_close_unadj":249,"dividend_unadj":0,"distribution_unadj":0,"volume":1596700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NEM","price_unadj":55.53,"prior_close_unadj":55.58,"dividend_unadj":0,"distribution_unadj":0,"volume":9728800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NFLX","price_unadj":449.87,"prior_close_unadj":447.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4277627,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NI","price_unadj":23.73,"prior_close_unadj":23.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1997300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NKE","price_unadj":98.45,"prior_close_unadj":99.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4392400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NLOK","price_unadj":20.06,"prior_close_unadj":20.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4756900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NLSN","price_unadj":15.09,"prior_close_unadj":15,"dividend_unadj":0,"distribution_unadj":0,"volume":2569800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NOC","price_unadj":317.83,"prior_close_unadj":322.29,"dividend_unadj":0,"distribution_unadj":0,"volume":741700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NOV","price_unadj":12.27,"prior_close_unadj":12.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2907675,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NOW","price_unadj":401.03,"prior_close_unadj":400.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1320494,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NRG","price_unadj":33.63,"prior_close_unadj":33.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1886300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NSC","price_unadj":174.38,"prior_close_unadj":176.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1567200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NTAP","price_unadj":42.79,"prior_close_unadj":43.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1716700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NTRS","price_unadj":82.62,"prior_close_unadj":83.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1672700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NUE","price_unadj":43.52,"prior_close_unadj":44,"dividend_unadj":0,"distribution_unadj":0,"volume":2122100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NVDA","price_unadj":368.72,"prior_close_unadj":369.44,"dividend_unadj":0,"distribution_unadj":0,"volume":6360200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NVR","price_unadj":3360.97,"prior_close_unadj":3482.1,"dividend_unadj":0,"distribution_unadj":0,"volume":23358,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NWL","price_unadj":15.45,"prior_close_unadj":15.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2773700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NWS","price_unadj":11.98,"prior_close_unadj":12.38,"dividend_unadj":0,"distribution_unadj":0,"volume":673232,"adjustment_ratio":1}
{"date":"2020-06-18","id":"NWSA","price_unadj":11.93,"prior_close_unadj":12.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2046278,"adjustment_ratio":1}
{"date":"2020-06-18","id":"O","price_unadj":63.39,"prior_close_unadj":63.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3322300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ODFL","price_unadj":164.68,"prior_close_unadj":163.36,"dividend_unadj":0,"distribution_unadj":0,"volume":524400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"OKE","price_unadj":36.35,"prior_close_unadj":36.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4244400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"OMC","price_unadj":55.42,"prior_close_unadj":55.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2130829,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ORCL","price_unadj":53.69,"prior_close_unadj":51.52,"dividend_unadj":0,"distribution_unadj":0,"volume":19248600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ORLY","price_unadj":425.94,"prior_close_unadj":426.33,"dividend_unadj":0,"distribution_unadj":0,"volume":387729,"adjustment_ratio":1}
{"date":"2020-06-18","id":"OXY","price_unadj":19.67,"prior_close_unadj":19.04,"dividend_unadj":0,"distribution_unadj":0,"volume":35902239,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PAYC","price_unadj":316.3,"prior_close_unadj":309.02,"dividend_unadj":0,"distribution_unadj":0,"volume":577977,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PAYX","price_unadj":75.53,"prior_close_unadj":75.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2533400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PBCT","price_unadj":11.97,"prior_close_unadj":12.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4673900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PCAR","price_unadj":74.47,"prior_close_unadj":74.3,"dividend_unadj":0,"distribution_unadj":0,"volume":841700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PEAK","price_unadj":28,"prior_close_unadj":27.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2969000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PEG","price_unadj":50.37,"prior_close_unadj":50.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1723800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PEP","price_unadj":132.78,"prior_close_unadj":131.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3417200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PFE","price_unadj":33.24,"prior_close_unadj":33.56,"dividend_unadj":0,"distribution_unadj":0,"volume":30625100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PFG","price_unadj":42.25,"prior_close_unadj":42.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1741600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PG","price_unadj":119.28,"prior_close_unadj":117.93,"dividend_unadj":0,"distribution_unadj":0,"volume":6171958,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PGR","price_unadj":80.87,"prior_close_unadj":79.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2863500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PH","price_unadj":185.32,"prior_close_unadj":184.48,"dividend_unadj":0,"distribution_unadj":0,"volume":713900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PHM","price_unadj":35.61,"prior_close_unadj":36.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2247769,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PKG","price_unadj":97.62,"prior_close_unadj":99.08,"dividend_unadj":0,"distribution_unadj":0,"volume":865400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PKI","price_unadj":97.99,"prior_close_unadj":98.6,"dividend_unadj":0,"distribution_unadj":0,"volume":531600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PLD","price_unadj":95.09,"prior_close_unadj":96.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2314016,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PM","price_unadj":74.6,"prior_close_unadj":74.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3793401,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PNC","price_unadj":110.73,"prior_close_unadj":111.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2320100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PNR","price_unadj":37.92,"prior_close_unadj":38.24,"dividend_unadj":0,"distribution_unadj":0,"volume":901211,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PNW","price_unadj":76.65,"prior_close_unadj":76.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1279800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PPG","price_unadj":104.42,"prior_close_unadj":104.87,"dividend_unadj":0,"distribution_unadj":0,"volume":876300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PPL","price_unadj":26.88,"prior_close_unadj":26.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3672400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PRGO","price_unadj":54.57,"prior_close_unadj":53.89,"dividend_unadj":0,"distribution_unadj":0,"volume":715600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PRU","price_unadj":64.04,"prior_close_unadj":63.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2473900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PSA","price_unadj":196.27,"prior_close_unadj":197.76,"dividend_unadj":0,"distribution_unadj":0,"volume":766944,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PSX","price_unadj":76.24,"prior_close_unadj":72.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3760200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PVH","price_unadj":49.72,"prior_close_unadj":49.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1209030,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PWR","price_unadj":38.36,"prior_close_unadj":38.92,"dividend_unadj":0,"distribution_unadj":0,"volume":765600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PXD","price_unadj":94.54,"prior_close_unadj":94.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2959900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"PYPL","price_unadj":168.05,"prior_close_unadj":163.83,"dividend_unadj":0,"distribution_unadj":0,"volume":8583734,"adjustment_ratio":1}
{"date":"2020-06-18","id":"QCOM","price_unadj":89.92,"prior_close_unadj":89.94,"dividend_unadj":0,"distribution_unadj":0,"volume":5709500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"QRVO","price_unadj":111.25,"prior_close_unadj":112.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1017424,"adjustment_ratio":1}
{"date":"2020-06-18","id":"RCL","price_unadj":59.35,"prior_close_unadj":58.03,"dividend_unadj":0,"distribution_unadj":0,"volume":21418493,"adjustment_ratio":1}
{"date":"2020-06-18","id":"RE","price_unadj":215.5,"prior_close_unadj":215.92,"dividend_unadj":0,"distribution_unadj":0,"volume":429500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"REG","price_unadj":46.45,"prior_close_unadj":46.86,"dividend_unadj":0,"distribution_unadj":0,"volume":960600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"REGN","price_unadj":597.35,"prior_close_unadj":603.1,"dividend_unadj":0,"distribution_unadj":0,"volume":644997,"adjustment_ratio":1}
{"date":"2020-06-18","id":"RF","price_unadj":12.36,"prior_close_unadj":12.36,"dividend_unadj":0,"distribution_unadj":0,"volume":9730400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"RHI","price_unadj":51.68,"prior_close_unadj":52.52,"dividend_unadj":0,"distribution_unadj":0,"volume":878100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"RJF","price_unadj":72.24,"prior_close_unadj":72.35,"dividend_unadj":0,"distribution_unadj":0,"volume":491700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"RL","price_unadj":73.94,"prior_close_unadj":74.48,"dividend_unadj":0,"distribution_unadj":0,"volume":677701,"adjustment_ratio":1}
{"date":"2020-06-18","id":"RMD","price_unadj":173.74,"prior_close_unadj":172.4,"dividend_unadj":0,"distribution_unadj":0,"volume":659900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ROK","price_unadj":209.67,"prior_close_unadj":211.87,"dividend_unadj":0,"distribution_unadj":0,"volume":786800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ROL","price_unadj":42.36,"prior_close_unadj":42.36,"dividend_unadj":0,"distribution_unadj":0,"volume":514900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ROP","price_unadj":402.13,"prior_close_unadj":402.23,"dividend_unadj":0,"distribution_unadj":0,"volume":261200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ROST","price_unadj":92.38,"prior_close_unadj":96.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3357284,"adjustment_ratio":1}
{"date":"2020-06-18","id":"RSG","price_unadj":82.52,"prior_close_unadj":82.62,"dividend_unadj":0,"distribution_unadj":0,"volume":880100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"RTX","price_unadj":66.88,"prior_close_unadj":66.9,"dividend_unadj":0,"distribution_unadj":0,"volume":6431100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SBAC","price_unadj":289.29,"prior_close_unadj":297.89,"dividend_unadj":0,"distribution_unadj":0,"volume":792100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SBUX","price_unadj":76.31,"prior_close_unadj":77.1,"dividend_unadj":0,"distribution_unadj":0,"volume":8486000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SCHW","price_unadj":36.88,"prior_close_unadj":36.67,"dividend_unadj":0,"distribution_unadj":0,"volume":10430100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SEE","price_unadj":31.65,"prior_close_unadj":31.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1006700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SHW","price_unadj":581.7,"prior_close_unadj":582,"dividend_unadj":0,"distribution_unadj":0,"volume":278300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SIVB","price_unadj":220.58,"prior_close_unadj":219.15,"dividend_unadj":0,"distribution_unadj":0,"volume":283633,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SJM","price_unadj":108.59,"prior_close_unadj":109.05,"dividend_unadj":0,"distribution_unadj":0,"volume":565400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SLB","price_unadj":20.18,"prior_close_unadj":19.83,"dividend_unadj":0,"distribution_unadj":0,"volume":15867700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SLG","price_unadj":53.53,"prior_close_unadj":51.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2507100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SNA","price_unadj":135.61,"prior_close_unadj":135.97,"dividend_unadj":0,"distribution_unadj":0,"volume":396000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SNPS","price_unadj":189.88,"prior_close_unadj":188.97,"dividend_unadj":0,"distribution_unadj":0,"volume":647055,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SO","price_unadj":56.11,"prior_close_unadj":56.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3770300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SPG","price_unadj":70.96,"prior_close_unadj":71.67,"dividend_unadj":0,"distribution_unadj":0,"volume":8051900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SPGI","price_unadj":326.81,"prior_close_unadj":326.32,"dividend_unadj":0,"distribution_unadj":0,"volume":726300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SRE","price_unadj":124.56,"prior_close_unadj":124.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1453115,"adjustment_ratio":1}
{"date":"2020-06-18","id":"STE","price_unadj":153.36,"prior_close_unadj":154.94,"dividend_unadj":0,"distribution_unadj":0,"volume":332800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"STT","price_unadj":63.4,"prior_close_unadj":63.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1608100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"STX","price_unadj":49.64,"prior_close_unadj":51.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4329177,"adjustment_ratio":1}
{"date":"2020-06-18","id":"STZ","price_unadj":184.25,"prior_close_unadj":178.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1229700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SWK","price_unadj":136.76,"prior_close_unadj":135.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1518800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SWKS","price_unadj":129.1,"prior_close_unadj":130.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1424300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SYF","price_unadj":24.25,"prior_close_unadj":24.75,"dividend_unadj":0,"distribution_unadj":0,"volume":9068400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SYK","price_unadj":190.02,"prior_close_unadj":189.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1053400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"SYY","price_unadj":55.93,"prior_close_unadj":54.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3470100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"T","price_unadj":30.35,"prior_close_unadj":30.26,"dividend_unadj":0,"distribution_unadj":0,"volume":28334200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TAP","price_unadj":39.08,"prior_close_unadj":38.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1357098,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TDG","price_unadj":465.75,"prior_close_unadj":459.69,"dividend_unadj":0,"distribution_unadj":0,"volume":328064,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TDY","price_unadj":327.81,"prior_close_unadj":332.41,"dividend_unadj":0,"distribution_unadj":0,"volume":432350,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TEL","price_unadj":81.33,"prior_close_unadj":81.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1159500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TFC","price_unadj":40.5,"prior_close_unadj":40.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3814100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TFX","price_unadj":365.57,"prior_close_unadj":367.81,"dividend_unadj":0,"distribution_unadj":0,"volume":169400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TGT","price_unadj":117.3,"prior_close_unadj":118.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3261100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TIF","price_unadj":120.9,"prior_close_unadj":121.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1291942,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TJX","price_unadj":53.45,"prior_close_unadj":54.54,"dividend_unadj":0,"distribution_unadj":0,"volume":9611424,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TMO","price_unadj":347.44,"prior_close_unadj":349.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1129861,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TMUS","price_unadj":106.39,"prior_close_unadj":102.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4698883,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TPR","price_unadj":13.98,"prior_close_unadj":14.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3540366,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TROW","price_unadj":125.58,"prior_close_unadj":125.32,"dividend_unadj":0,"distribution_unadj":0,"volume":885838,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TRV","price_unadj":116.05,"prior_close_unadj":114.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1111100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TSCO","price_unadj":125.64,"prior_close_unadj":124.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1146100,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TSN","price_unadj":64.02,"prior_close_unadj":63.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1564200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TT","price_unadj":90.07,"prior_close_unadj":91.85,"dividend_unadj":0,"distribution_unadj":0,"volume":948300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TTWO","price_unadj":141.25,"prior_close_unadj":138.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1108481,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TWTR","price_unadj":34.03,"prior_close_unadj":34.34,"dividend_unadj":0,"distribution_unadj":0,"volume":10060658,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TXN","price_unadj":125.98,"prior_close_unadj":126.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3062500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TXT","price_unadj":35.01,"prior_close_unadj":34.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1288200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"TYL","price_unadj":342.55,"prior_close_unadj":339.05,"dividend_unadj":0,"distribution_unadj":0,"volume":687729,"adjustment_ratio":1}
{"date":"2020-06-18","id":"UA","price_unadj":8.81,"prior_close_unadj":8.85,"dividend_unadj":0,"distribution_unadj":0,"volume":8570902,"adjustment_ratio":1}
{"date":"2020-06-18","id":"UAA","price_unadj":9.78,"prior_close_unadj":9.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5857189,"adjustment_ratio":1}
{"date":"2020-06-18","id":"UAL","price_unadj":39.34,"prior_close_unadj":39.25,"dividend_unadj":0,"distribution_unadj":0,"volume":64927112,"adjustment_ratio":1}
{"date":"2020-06-18","id":"UDR","price_unadj":37.93,"prior_close_unadj":38.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2057000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"UHS","price_unadj":97.77,"prior_close_unadj":96.86,"dividend_unadj":0,"distribution_unadj":0,"volume":688645,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ULTA","price_unadj":218.97,"prior_close_unadj":223.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1071310,"adjustment_ratio":1}
{"date":"2020-06-18","id":"UNH","price_unadj":291.48,"prior_close_unadj":292.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2926600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"UNP","price_unadj":170.85,"prior_close_unadj":171.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2714800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"UPS","price_unadj":107.58,"prior_close_unadj":106.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3204500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"URI","price_unadj":153.81,"prior_close_unadj":155.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1407772,"adjustment_ratio":1}
{"date":"2020-06-18","id":"USB","price_unadj":38.57,"prior_close_unadj":38.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5387500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"V","price_unadj":193.91,"prior_close_unadj":193.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5803200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"VAR","price_unadj":119.47,"prior_close_unadj":118.4,"dividend_unadj":0,"distribution_unadj":0,"volume":505942,"adjustment_ratio":1}
{"date":"2020-06-18","id":"VFC","price_unadj":63.5,"prior_close_unadj":63.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2287200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"VIAC","price_unadj":24.5,"prior_close_unadj":23.3,"dividend_unadj":0,"distribution_unadj":0,"volume":12249180,"adjustment_ratio":1}
{"date":"2020-06-18","id":"VLO","price_unadj":64.63,"prior_close_unadj":62.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3817800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"VMC","price_unadj":121.03,"prior_close_unadj":118.99,"dividend_unadj":0,"distribution_unadj":0,"volume":969500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"VNO","price_unadj":40.04,"prior_close_unadj":39.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1391700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"VRSK","price_unadj":166.85,"prior_close_unadj":167.05,"dividend_unadj":0,"distribution_unadj":0,"volume":617652,"adjustment_ratio":1}
{"date":"2020-06-18","id":"VRSN","price_unadj":207.23,"prior_close_unadj":209,"dividend_unadj":0,"distribution_unadj":0,"volume":422166,"adjustment_ratio":1}
{"date":"2020-06-18","id":"VRTX","price_unadj":279.19,"prior_close_unadj":280.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1371969,"adjustment_ratio":1}
{"date":"2020-06-18","id":"VTR","price_unadj":39.35,"prior_close_unadj":39.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4270800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"VZ","price_unadj":56.89,"prior_close_unadj":56.65,"dividend_unadj":0,"distribution_unadj":0,"volume":9012400,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WAB","price_unadj":61.15,"prior_close_unadj":61.23,"dividend_unadj":0,"distribution_unadj":0,"volume":674000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WAT","price_unadj":193.6,"prior_close_unadj":188.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1198017,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WBA","price_unadj":41.98,"prior_close_unadj":42.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3201500,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WDC","price_unadj":42.82,"prior_close_unadj":43.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3975921,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WEC","price_unadj":89.86,"prior_close_unadj":90.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1431300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WELL","price_unadj":55.81,"prior_close_unadj":56.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2115200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WFC","price_unadj":27.55,"prior_close_unadj":27.45,"dividend_unadj":0,"distribution_unadj":0,"volume":33670200,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WHR","price_unadj":126.63,"prior_close_unadj":126.24,"dividend_unadj":0,"distribution_unadj":0,"volume":479800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WLTW","price_unadj":196.12,"prior_close_unadj":197.35,"dividend_unadj":0,"distribution_unadj":0,"volume":655300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WM","price_unadj":104.64,"prior_close_unadj":105.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1200900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WMB","price_unadj":19.45,"prior_close_unadj":18.98,"dividend_unadj":0,"distribution_unadj":0,"volume":8987900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WMT","price_unadj":117.99,"prior_close_unadj":119.03,"dividend_unadj":0,"distribution_unadj":0,"volume":6690000,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WRB","price_unadj":58.38,"prior_close_unadj":58.32,"dividend_unadj":0,"distribution_unadj":0,"volume":797884,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WRK","price_unadj":28.35,"prior_close_unadj":28.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2713800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WST","price_unadj":212.65,"prior_close_unadj":211.25,"dividend_unadj":0,"distribution_unadj":0,"volume":692600,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WU","price_unadj":21.68,"prior_close_unadj":21.87,"dividend_unadj":0,"distribution_unadj":0,"volume":6276921,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WY","price_unadj":22.41,"prior_close_unadj":22.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6391039,"adjustment_ratio":1}
{"date":"2020-06-18","id":"WYNN","price_unadj":88.37,"prior_close_unadj":88.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3146551,"adjustment_ratio":1}
{"date":"2020-06-18","id":"XEL","price_unadj":64.51,"prior_close_unadj":63.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2941771,"adjustment_ratio":1}
{"date":"2020-06-18","id":"XLNX","price_unadj":93.47,"prior_close_unadj":93.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1852900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"XOM","price_unadj":46.92,"prior_close_unadj":46.63,"dividend_unadj":0,"distribution_unadj":0,"volume":21478700,"adjustment_ratio":1}
{"date":"2020-06-18","id":"XRAY","price_unadj":44.17,"prior_close_unadj":44.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1917433,"adjustment_ratio":1}
{"date":"2020-06-18","id":"XRX","price_unadj":16.56,"prior_close_unadj":16.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2656900,"adjustment_ratio":1}
{"date":"2020-06-18","id":"XYL","price_unadj":66.41,"prior_close_unadj":67.07,"dividend_unadj":0,"distribution_unadj":0,"volume":970300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"YUM","price_unadj":90.13,"prior_close_unadj":91.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1428300,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ZBH","price_unadj":127.44,"prior_close_unadj":128.07,"dividend_unadj":0,"distribution_unadj":0,"volume":865748,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ZBRA","price_unadj":262.23,"prior_close_unadj":260.82,"dividend_unadj":0,"distribution_unadj":0,"volume":188347,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ZION","price_unadj":36.13,"prior_close_unadj":35.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2270800,"adjustment_ratio":1}
{"date":"2020-06-18","id":"ZTS","price_unadj":137.4,"prior_close_unadj":136.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1031500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"A","price_unadj":88.73,"prior_close_unadj":88.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1782600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AAL","price_unadj":16,"prior_close_unadj":16.49,"dividend_unadj":0,"distribution_unadj":0,"volume":92320184,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AAP","price_unadj":144.9,"prior_close_unadj":147.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1042947,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AAPL","price_unadj":349.72,"prior_close_unadj":351.73,"dividend_unadj":0,"distribution_unadj":0,"volume":66118952,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ABBV","price_unadj":96.71,"prior_close_unadj":96.23,"dividend_unadj":0,"distribution_unadj":0,"volume":9153400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ABC","price_unadj":102.15,"prior_close_unadj":100.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1739700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ABMD","price_unadj":257.09,"prior_close_unadj":253.36,"dividend_unadj":0,"distribution_unadj":0,"volume":766469,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ABT","price_unadj":90.68,"prior_close_unadj":90.28,"dividend_unadj":0,"distribution_unadj":0,"volume":9473300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ACN","price_unadj":201.55,"prior_close_unadj":202.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3710000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ADBE","price_unadj":428.01,"prior_close_unadj":420.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3931569,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ADI","price_unadj":120.18,"prior_close_unadj":122.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4495800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ADM","price_unadj":40.24,"prior_close_unadj":40.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5032300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ADP","price_unadj":149,"prior_close_unadj":151.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2251200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ADSK","price_unadj":237.82,"prior_close_unadj":238.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2023843,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AEE","price_unadj":69.8,"prior_close_unadj":72.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3761600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AEP","price_unadj":79.71,"prior_close_unadj":81.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5708900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AES","price_unadj":13.34,"prior_close_unadj":13.44,"dividend_unadj":0,"distribution_unadj":0,"volume":11402400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AFL","price_unadj":36.6,"prior_close_unadj":37.11,"dividend_unadj":0,"distribution_unadj":0,"volume":7694300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AIG","price_unadj":31.81,"prior_close_unadj":32.47,"dividend_unadj":0,"distribution_unadj":0,"volume":7775501,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AIV","price_unadj":38.15,"prior_close_unadj":38.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3587500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AIZ","price_unadj":106.28,"prior_close_unadj":107.03,"dividend_unadj":0,"distribution_unadj":0,"volume":891600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AKAM","price_unadj":100.47,"prior_close_unadj":100.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2825139,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ALB","price_unadj":78.35,"prior_close_unadj":78.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1243079,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ALGN","price_unadj":260.91,"prior_close_unadj":264.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1062433,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ALK","price_unadj":36.29,"prior_close_unadj":37.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3869593,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ALL","price_unadj":98.73,"prior_close_unadj":98.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3654700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ALLE","price_unadj":102.74,"prior_close_unadj":102.99,"dividend_unadj":0,"distribution_unadj":0,"volume":968996,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ALXN","price_unadj":119.35,"prior_close_unadj":116.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2807882,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AMAT","price_unadj":60.95,"prior_close_unadj":60.38,"dividend_unadj":0,"distribution_unadj":0,"volume":10092800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AMCR","price_unadj":10.31,"prior_close_unadj":10.28,"dividend_unadj":0,"distribution_unadj":0,"volume":43111700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AMD","price_unadj":54.23,"prior_close_unadj":54.04,"dividend_unadj":0,"distribution_unadj":0,"volume":52801461,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AME","price_unadj":88.53,"prior_close_unadj":89.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1856800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AMGN","price_unadj":238.7,"prior_close_unadj":230.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5319500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AMP","price_unadj":148.35,"prior_close_unadj":150.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2098100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AMT","price_unadj":265.6,"prior_close_unadj":257.6,"dividend_unadj":0,"distribution_unadj":0,"volume":6193121,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AMZN","price_unadj":2675.01,"prior_close_unadj":2653.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5776963,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ANET","price_unadj":218.01,"prior_close_unadj":219.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1192088,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ANSS","price_unadj":281.59,"prior_close_unadj":289.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1235673,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ANTM","price_unadj":266.43,"prior_close_unadj":265.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1824600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AON","price_unadj":186.79,"prior_close_unadj":190.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2787200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AOS","price_unadj":47.29,"prior_close_unadj":47.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1458100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"APA","price_unadj":13.98,"prior_close_unadj":14.22,"dividend_unadj":0,"distribution_unadj":0,"volume":19446863,"adjustment_ratio":1}
{"date":"2020-06-19","id":"APD","price_unadj":235.51,"prior_close_unadj":238.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1386600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"APH","price_unadj":97.03,"prior_close_unadj":97.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2401069,"adjustment_ratio":1}
{"date":"2020-06-19","id":"APTV","price_unadj":77.73,"prior_close_unadj":76.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3714023,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ARE","price_unadj":165.84,"prior_close_unadj":170.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5600100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ATO","price_unadj":99.72,"prior_close_unadj":101.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2081700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ATVI","price_unadj":76.58,"prior_close_unadj":76.01,"dividend_unadj":0,"distribution_unadj":0,"volume":10385245,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AVB","price_unadj":155.09,"prior_close_unadj":160.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3239600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AVGO","price_unadj":302.77,"prior_close_unadj":318.71,"dividend_unadj":3.25,"distribution_unadj":0,"volume":5846464,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AVY","price_unadj":114.52,"prior_close_unadj":116.47,"dividend_unadj":0,"distribution_unadj":0,"volume":542300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AWK","price_unadj":126.36,"prior_close_unadj":129.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1766000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AXP","price_unadj":100.94,"prior_close_unadj":102.16,"dividend_unadj":0,"distribution_unadj":0,"volume":7586200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"AZO","price_unadj":1130.6,"prior_close_unadj":1140.06,"dividend_unadj":0,"distribution_unadj":0,"volume":330244,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BA","price_unadj":187.02,"prior_close_unadj":192.29,"dividend_unadj":0,"distribution_unadj":0,"volume":67092230,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BAC","price_unadj":25.25,"prior_close_unadj":25.04,"dividend_unadj":0,"distribution_unadj":0,"volume":127563600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BAX","price_unadj":84.49,"prior_close_unadj":83.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4432700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BBY","price_unadj":81.2,"prior_close_unadj":82.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4938770,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BDX","price_unadj":237.59,"prior_close_unadj":236.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2403600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BEN","price_unadj":21.95,"prior_close_unadj":22.56,"dividend_unadj":0,"distribution_unadj":0,"volume":13766200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BIIB","price_unadj":271,"prior_close_unadj":260.3,"dividend_unadj":0,"distribution_unadj":0,"volume":7712797,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BIO","price_unadj":451.96,"prior_close_unadj":454.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3960932,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BK","price_unadj":39.23,"prior_close_unadj":38.63,"dividend_unadj":0,"distribution_unadj":0,"volume":13322635,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BKNG","price_unadj":1626.91,"prior_close_unadj":1628.35,"dividend_unadj":0,"distribution_unadj":0,"volume":754183,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BKR","price_unadj":15.49,"prior_close_unadj":16.11,"dividend_unadj":0,"distribution_unadj":0,"volume":14872700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BLK","price_unadj":555.37,"prior_close_unadj":556.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1875200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BLL","price_unadj":70.68,"prior_close_unadj":70.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3058600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BMY","price_unadj":56.41,"prior_close_unadj":55.97,"dividend_unadj":0,"distribution_unadj":0,"volume":54134600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BR","price_unadj":123.33,"prior_close_unadj":125.94,"dividend_unadj":0,"distribution_unadj":0,"volume":970240,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BSX","price_unadj":36.59,"prior_close_unadj":36.68,"dividend_unadj":0,"distribution_unadj":0,"volume":20440314,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BWA","price_unadj":34.24,"prior_close_unadj":33.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5361900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"BXP","price_unadj":90.76,"prior_close_unadj":94.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3879600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"C","price_unadj":52.92,"prior_close_unadj":53.04,"dividend_unadj":0,"distribution_unadj":0,"volume":50379300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CAG","price_unadj":33.55,"prior_close_unadj":34.24,"dividend_unadj":0,"distribution_unadj":0,"volume":7334600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CAH","price_unadj":53.81,"prior_close_unadj":53.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4682600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CAT","price_unadj":127.46,"prior_close_unadj":127.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6488000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CB","price_unadj":127.95,"prior_close_unadj":129.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2467887,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CBOE","price_unadj":98.75,"prior_close_unadj":100.25,"dividend_unadj":0,"distribution_unadj":0,"volume":873800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CBRE","price_unadj":46.74,"prior_close_unadj":47.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2315517,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CCI","price_unadj":170.45,"prior_close_unadj":165.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5207030,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CCL","price_unadj":17.83,"prior_close_unadj":18.82,"dividend_unadj":0,"distribution_unadj":0,"volume":54774056,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CDNS","price_unadj":91.9,"prior_close_unadj":93.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3048645,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CDW","price_unadj":116.95,"prior_close_unadj":117.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1426500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CE","price_unadj":86.72,"prior_close_unadj":88.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1863509,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CERN","price_unadj":73.18,"prior_close_unadj":69.72,"dividend_unadj":0,"distribution_unadj":0,"volume":7307337,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CF","price_unadj":29.89,"prior_close_unadj":29.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2920900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CFG","price_unadj":25.35,"prior_close_unadj":26.15,"dividend_unadj":0,"distribution_unadj":0,"volume":16909100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CHD","price_unadj":77.52,"prior_close_unadj":77.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2877900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CHRW","price_unadj":77.75,"prior_close_unadj":77.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3584900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CHTR","price_unadj":536.67,"prior_close_unadj":535.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2642838,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CI","price_unadj":191.4,"prior_close_unadj":189.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2260004,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CINF","price_unadj":63.17,"prior_close_unadj":63.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6678379,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CL","price_unadj":73.36,"prior_close_unadj":73.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5842700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CLX","price_unadj":217.64,"prior_close_unadj":214.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3070100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CMA","price_unadj":39.44,"prior_close_unadj":40.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6832866,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CMCSA","price_unadj":39.1,"prior_close_unadj":39.44,"dividend_unadj":0,"distribution_unadj":0,"volume":35341312,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CME","price_unadj":175.52,"prior_close_unadj":176.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3059600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CMG","price_unadj":1010.83,"prior_close_unadj":1030,"dividend_unadj":0,"distribution_unadj":0,"volume":427318,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CMI","price_unadj":174.29,"prior_close_unadj":171.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2750900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CMS","price_unadj":57.93,"prior_close_unadj":59.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3748100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CNC","price_unadj":64.22,"prior_close_unadj":63.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5942899,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CNP","price_unadj":17.79,"prior_close_unadj":18.35,"dividend_unadj":0,"distribution_unadj":0,"volume":21473000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"COF","price_unadj":68.07,"prior_close_unadj":69.98,"dividend_unadj":0,"distribution_unadj":0,"volume":6015800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"COG","price_unadj":18.69,"prior_close_unadj":18.77,"dividend_unadj":0,"distribution_unadj":0,"volume":11825500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"COO","price_unadj":299.12,"prior_close_unadj":301.9,"dividend_unadj":0,"distribution_unadj":0,"volume":629525,"adjustment_ratio":1}
{"date":"2020-06-19","id":"COP","price_unadj":43.7,"prior_close_unadj":44.45,"dividend_unadj":0,"distribution_unadj":0,"volume":13702000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"COST","price_unadj":299.9,"prior_close_unadj":299.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3438000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CPB","price_unadj":49.14,"prior_close_unadj":49.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2061400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CPRT","price_unadj":84.41,"prior_close_unadj":86.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2458887,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CRM","price_unadj":186.95,"prior_close_unadj":187.66,"dividend_unadj":0,"distribution_unadj":0,"volume":11838930,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CSCO","price_unadj":45.32,"prior_close_unadj":45.83,"dividend_unadj":0,"distribution_unadj":0,"volume":36103238,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CSX","price_unadj":67.99,"prior_close_unadj":69.47,"dividend_unadj":0,"distribution_unadj":0,"volume":7092700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CTAS","price_unadj":270.16,"prior_close_unadj":275.81,"dividend_unadj":0,"distribution_unadj":0,"volume":973306,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CTSH","price_unadj":54.16,"prior_close_unadj":54.89,"dividend_unadj":0,"distribution_unadj":0,"volume":5381000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CTVA","price_unadj":27.13,"prior_close_unadj":27.48,"dividend_unadj":0,"distribution_unadj":0,"volume":6693100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CTXS","price_unadj":144.6,"prior_close_unadj":146.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2929600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CVS","price_unadj":64.49,"prior_close_unadj":64.49,"dividend_unadj":0,"distribution_unadj":0,"volume":21245639,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CVX","price_unadj":90.63,"prior_close_unadj":91.94,"dividend_unadj":0,"distribution_unadj":0,"volume":14838800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"CXO","price_unadj":55.5,"prior_close_unadj":56.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3930900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"D","price_unadj":81.72,"prior_close_unadj":84.53,"dividend_unadj":0,"distribution_unadj":0,"volume":10713700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DAL","price_unadj":29.51,"prior_close_unadj":30.79,"dividend_unadj":0,"distribution_unadj":0,"volume":47990329,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DD","price_unadj":52.6,"prior_close_unadj":52.58,"dividend_unadj":0,"distribution_unadj":0,"volume":9136800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DE","price_unadj":154.87,"prior_close_unadj":154.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2046200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DFS","price_unadj":53.73,"prior_close_unadj":53.83,"dividend_unadj":0,"distribution_unadj":0,"volume":9597200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DG","price_unadj":188.78,"prior_close_unadj":191.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2866050,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DGX","price_unadj":108.27,"prior_close_unadj":111.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2434000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DHI","price_unadj":56.06,"prior_close_unadj":57.31,"dividend_unadj":0,"distribution_unadj":0,"volume":5801700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DHR","price_unadj":172.95,"prior_close_unadj":176,"dividend_unadj":0,"distribution_unadj":0,"volume":5523581,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DIS","price_unadj":114.35,"prior_close_unadj":118.37,"dividend_unadj":0,"distribution_unadj":0,"volume":23476937,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DISCA","price_unadj":22.15,"prior_close_unadj":22.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5102845,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DISCK","price_unadj":20.14,"prior_close_unadj":20.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7835035,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DISH","price_unadj":35.45,"prior_close_unadj":36.89,"dividend_unadj":0,"distribution_unadj":0,"volume":5990003,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DLR","price_unadj":139.85,"prior_close_unadj":143.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5838717,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DLTR","price_unadj":88.8,"prior_close_unadj":90.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2866831,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DOV","price_unadj":94.9,"prior_close_unadj":97.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1813400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DOW","price_unadj":41.65,"prior_close_unadj":41.58,"dividend_unadj":0,"distribution_unadj":0,"volume":7494400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DPZ","price_unadj":378.41,"prior_close_unadj":375.55,"dividend_unadj":0,"distribution_unadj":0,"volume":898666,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DRE","price_unadj":35.6,"prior_close_unadj":36.57,"dividend_unadj":0,"distribution_unadj":0,"volume":7426400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DRI","price_unadj":70.27,"prior_close_unadj":74.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6749918,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DTE","price_unadj":103.76,"prior_close_unadj":107.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3208289,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DUK","price_unadj":82.11,"prior_close_unadj":85.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8089900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DVA","price_unadj":79.55,"prior_close_unadj":78.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2085489,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DVN","price_unadj":12.94,"prior_close_unadj":12.95,"dividend_unadj":0,"distribution_unadj":0,"volume":15559700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DXC","price_unadj":15.43,"prior_close_unadj":15.66,"dividend_unadj":0,"distribution_unadj":0,"volume":6047410,"adjustment_ratio":1}
{"date":"2020-06-19","id":"DXCM","price_unadj":409.36,"prior_close_unadj":401.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1697697,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EA","price_unadj":130.19,"prior_close_unadj":129.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4236546,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EBAY","price_unadj":48.29,"prior_close_unadj":48.44,"dividend_unadj":0,"distribution_unadj":0,"volume":36555400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ECL","price_unadj":199.75,"prior_close_unadj":205.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2531778,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ED","price_unadj":71.44,"prior_close_unadj":74.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4629900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EFX","price_unadj":167.9,"prior_close_unadj":170.84,"dividend_unadj":0,"distribution_unadj":0,"volume":934600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EIX","price_unadj":55.66,"prior_close_unadj":58.84,"dividend_unadj":0,"distribution_unadj":0,"volume":9421300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EL","price_unadj":190.3,"prior_close_unadj":196.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2418200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EMN","price_unadj":69.49,"prior_close_unadj":70.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2802059,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EMR","price_unadj":61.98,"prior_close_unadj":61.39,"dividend_unadj":0,"distribution_unadj":0,"volume":9674800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EOG","price_unadj":52.3,"prior_close_unadj":52.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7924000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EQIX","price_unadj":711.43,"prior_close_unadj":696.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1364400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EQR","price_unadj":59.58,"prior_close_unadj":61.94,"dividend_unadj":0.6025,"distribution_unadj":0,"volume":6981687,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ES","price_unadj":82.89,"prior_close_unadj":84.72,"dividend_unadj":0,"distribution_unadj":0,"volume":5681552,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ESS","price_unadj":233.78,"prior_close_unadj":242.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1495900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ETFC","price_unadj":48.43,"prior_close_unadj":49.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3809300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ETN","price_unadj":89.34,"prior_close_unadj":87.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6552500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ETR","price_unadj":94.52,"prior_close_unadj":97.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4296200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EVRG","price_unadj":59.35,"prior_close_unadj":60.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5340700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EW","price_unadj":70.24,"prior_close_unadj":69.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3834107,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EXC","price_unadj":37.53,"prior_close_unadj":38.2,"dividend_unadj":0,"distribution_unadj":0,"volume":13342600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EXPD","price_unadj":73.55,"prior_close_unadj":73.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2269256,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EXPE","price_unadj":82.06,"prior_close_unadj":84.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4972272,"adjustment_ratio":1}
{"date":"2020-06-19","id":"EXR","price_unadj":92.97,"prior_close_unadj":95.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2966867,"adjustment_ratio":1}
{"date":"2020-06-19","id":"F","price_unadj":6.23,"prior_close_unadj":6.33,"dividend_unadj":0,"distribution_unadj":0,"volume":125960169,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FANG","price_unadj":46.73,"prior_close_unadj":46.59,"dividend_unadj":0,"distribution_unadj":0,"volume":5432500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FAST","price_unadj":41.59,"prior_close_unadj":41.99,"dividend_unadj":0,"distribution_unadj":0,"volume":7914500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FB","price_unadj":238.79,"prior_close_unadj":235.94,"dividend_unadj":0,"distribution_unadj":0,"volume":30081291,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FBHS","price_unadj":61.33,"prior_close_unadj":62.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1669600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FCX","price_unadj":10.5,"prior_close_unadj":10.56,"dividend_unadj":0,"distribution_unadj":0,"volume":28454749,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FDX","price_unadj":137.63,"prior_close_unadj":138.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2828500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FE","price_unadj":38.98,"prior_close_unadj":40.51,"dividend_unadj":0,"distribution_unadj":0,"volume":8571000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FFIV","price_unadj":136.65,"prior_close_unadj":138.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1064629,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FIS","price_unadj":135,"prior_close_unadj":139.95,"dividend_unadj":0,"distribution_unadj":0,"volume":6306300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FISV","price_unadj":100.05,"prior_close_unadj":104.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7937645,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FITB","price_unadj":20.79,"prior_close_unadj":21.59,"dividend_unadj":0,"distribution_unadj":0,"volume":31547000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FLIR","price_unadj":39.96,"prior_close_unadj":40.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2741000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FLS","price_unadj":27.72,"prior_close_unadj":27.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1824025,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FLT","price_unadj":264.32,"prior_close_unadj":261.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1527573,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FMC","price_unadj":100.46,"prior_close_unadj":98.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1274100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FOX","price_unadj":27.82,"prior_close_unadj":28.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2379700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FOXA","price_unadj":28.32,"prior_close_unadj":29,"dividend_unadj":0,"distribution_unadj":0,"volume":7580100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FRT","price_unadj":84.75,"prior_close_unadj":88.15,"dividend_unadj":1.05,"distribution_unadj":0,"volume":2026804,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FTI","price_unadj":7.56,"prior_close_unadj":7.83,"dividend_unadj":0,"distribution_unadj":0,"volume":10140501,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FTNT","price_unadj":136.71,"prior_close_unadj":135.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3516630,"adjustment_ratio":1}
{"date":"2020-06-19","id":"FTV","price_unadj":67.85,"prior_close_unadj":68.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4712300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GD","price_unadj":157.62,"prior_close_unadj":159.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3180200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GE","price_unadj":7.15,"prior_close_unadj":7.28,"dividend_unadj":0,"distribution_unadj":0,"volume":88586566,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GILD","price_unadj":77.47,"prior_close_unadj":74.04,"dividend_unadj":0,"distribution_unadj":0,"volume":19322728,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GIS","price_unadj":61.58,"prior_close_unadj":61.76,"dividend_unadj":0,"distribution_unadj":0,"volume":13648500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GL","price_unadj":76.2,"prior_close_unadj":76.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1027200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GLW","price_unadj":26.7,"prior_close_unadj":27.35,"dividend_unadj":0,"distribution_unadj":0,"volume":12000100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GM","price_unadj":26.59,"prior_close_unadj":27.09,"dividend_unadj":0,"distribution_unadj":0,"volume":27868765,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GOOG","price_unadj":1431.72,"prior_close_unadj":1435.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3157875,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GPC","price_unadj":87.58,"prior_close_unadj":88.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2854000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GPN","price_unadj":176.08,"prior_close_unadj":180.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2189100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GPS","price_unadj":10.66,"prior_close_unadj":10.91,"dividend_unadj":0,"distribution_unadj":0,"volume":17115109,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GRMN","price_unadj":98.34,"prior_close_unadj":95.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3615820,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GS","price_unadj":201.63,"prior_close_unadj":203.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4962400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"GWW","price_unadj":303.01,"prior_close_unadj":304.47,"dividend_unadj":0,"distribution_unadj":0,"volume":398500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HAL","price_unadj":13.04,"prior_close_unadj":13.19,"dividend_unadj":0,"distribution_unadj":0,"volume":29721000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HAS","price_unadj":71.34,"prior_close_unadj":75.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3198300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HBAN","price_unadj":10.29,"prior_close_unadj":10.16,"dividend_unadj":0,"distribution_unadj":0,"volume":30329846,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HBI","price_unadj":11.35,"prior_close_unadj":11.81,"dividend_unadj":0,"distribution_unadj":0,"volume":13977100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HCA","price_unadj":97.53,"prior_close_unadj":100.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2713062,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HD","price_unadj":246.65,"prior_close_unadj":249.21,"dividend_unadj":0,"distribution_unadj":0,"volume":11114600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HES","price_unadj":51.24,"prior_close_unadj":51.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4852232,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HFC","price_unadj":32.24,"prior_close_unadj":32.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4273800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HIG","price_unadj":39.98,"prior_close_unadj":41.21,"dividend_unadj":0,"distribution_unadj":0,"volume":9045100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HII","price_unadj":178.66,"prior_close_unadj":181.49,"dividend_unadj":0,"distribution_unadj":0,"volume":654900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HLT","price_unadj":76.17,"prior_close_unadj":78.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4260939,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HOLX","price_unadj":55.16,"prior_close_unadj":53.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6407502,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HON","price_unadj":145.37,"prior_close_unadj":148.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5265900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HPE","price_unadj":9.82,"prior_close_unadj":10.14,"dividend_unadj":0,"distribution_unadj":0,"volume":26732700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HPQ","price_unadj":16.78,"prior_close_unadj":16.92,"dividend_unadj":0,"distribution_unadj":0,"volume":29456100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HRL","price_unadj":48.55,"prior_close_unadj":48.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3672400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HSIC","price_unadj":60.42,"prior_close_unadj":59.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2755297,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HST","price_unadj":11.67,"prior_close_unadj":12.2,"dividend_unadj":0,"distribution_unadj":0,"volume":24739925,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HSY","price_unadj":129.45,"prior_close_unadj":132.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3316100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HUM","price_unadj":380.76,"prior_close_unadj":379.07,"dividend_unadj":0,"distribution_unadj":0,"volume":959200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"HWM","price_unadj":13.94,"prior_close_unadj":14.58,"dividend_unadj":0,"distribution_unadj":0,"volume":9255714,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IBM","price_unadj":122.47,"prior_close_unadj":124.16,"dividend_unadj":0,"distribution_unadj":0,"volume":8099000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ICE","price_unadj":94.52,"prior_close_unadj":94.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4015799,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IDXX","price_unadj":314.67,"prior_close_unadj":313.02,"dividend_unadj":0,"distribution_unadj":0,"volume":916408,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IEX","price_unadj":153.24,"prior_close_unadj":153.11,"dividend_unadj":0,"distribution_unadj":0,"volume":552700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IFF","price_unadj":126.09,"prior_close_unadj":128.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1273840,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ILMN","price_unadj":368.77,"prior_close_unadj":362.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1607587,"adjustment_ratio":1}
{"date":"2020-06-19","id":"INCY","price_unadj":105.4,"prior_close_unadj":97.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3711054,"adjustment_ratio":1}
{"date":"2020-06-19","id":"INFO","price_unadj":72.03,"prior_close_unadj":71.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3898900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"INTC","price_unadj":59.62,"prior_close_unadj":60.08,"dividend_unadj":0,"distribution_unadj":0,"volume":60336100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"INTU","price_unadj":286.32,"prior_close_unadj":287.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2480600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IP","price_unadj":34.86,"prior_close_unadj":35.08,"dividend_unadj":0,"distribution_unadj":0,"volume":8923600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IPG","price_unadj":17.06,"prior_close_unadj":17.55,"dividend_unadj":0,"distribution_unadj":0,"volume":10739900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IPGP","price_unadj":162.24,"prior_close_unadj":162.52,"dividend_unadj":0,"distribution_unadj":0,"volume":553941,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IQV","price_unadj":136.08,"prior_close_unadj":138.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2453099,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IR","price_unadj":28.81,"prior_close_unadj":29.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6945881,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IRM","price_unadj":26.34,"prior_close_unadj":26.98,"dividend_unadj":0,"distribution_unadj":0,"volume":10126117,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ISRG","price_unadj":587.53,"prior_close_unadj":585.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1156107,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IT","price_unadj":120.03,"prior_close_unadj":121.87,"dividend_unadj":0,"distribution_unadj":0,"volume":751753,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ITW","price_unadj":170.88,"prior_close_unadj":170.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4293200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"IVZ","price_unadj":11.09,"prior_close_unadj":11.33,"dividend_unadj":0,"distribution_unadj":0,"volume":18399900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"J","price_unadj":85.58,"prior_close_unadj":85.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2310830,"adjustment_ratio":1}
{"date":"2020-06-19","id":"JBHT","price_unadj":117.6,"prior_close_unadj":119.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1114400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"JCI","price_unadj":34.32,"prior_close_unadj":34.71,"dividend_unadj":0.26,"distribution_unadj":0,"volume":11215801,"adjustment_ratio":1}
{"date":"2020-06-19","id":"JKHY","price_unadj":181.29,"prior_close_unadj":179.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1047600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"JNJ","price_unadj":143.83,"prior_close_unadj":143.41,"dividend_unadj":0,"distribution_unadj":0,"volume":12206900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"JNPR","price_unadj":23.27,"prior_close_unadj":23.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5802400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"JPM","price_unadj":97.81,"prior_close_unadj":98.94,"dividend_unadj":0,"distribution_unadj":0,"volume":40322200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"K","price_unadj":67.78,"prior_close_unadj":67.75,"dividend_unadj":0,"distribution_unadj":0,"volume":6451600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"KEY","price_unadj":13.35,"prior_close_unadj":13.58,"dividend_unadj":0,"distribution_unadj":0,"volume":23224200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"KEYS","price_unadj":106.44,"prior_close_unadj":102.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3784188,"adjustment_ratio":1}
{"date":"2020-06-19","id":"KHC","price_unadj":33.48,"prior_close_unadj":33.18,"dividend_unadj":0,"distribution_unadj":0,"volume":9231500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"KIM","price_unadj":12.72,"prior_close_unadj":13.33,"dividend_unadj":0,"distribution_unadj":0,"volume":12156600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"KLAC","price_unadj":193.1,"prior_close_unadj":193.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3331000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"KMB","price_unadj":143.96,"prior_close_unadj":142.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5321200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"KMI","price_unadj":15.52,"prior_close_unadj":15.77,"dividend_unadj":0,"distribution_unadj":0,"volume":23956200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"KMX","price_unadj":91.87,"prior_close_unadj":97.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6565352,"adjustment_ratio":1}
{"date":"2020-06-19","id":"KO","price_unadj":46.02,"prior_close_unadj":46.99,"dividend_unadj":0,"distribution_unadj":0,"volume":30464581,"adjustment_ratio":1}
{"date":"2020-06-19","id":"KR","price_unadj":32.24,"prior_close_unadj":31.81,"dividend_unadj":0,"distribution_unadj":0,"volume":28994600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"KSU","price_unadj":144.27,"prior_close_unadj":145.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1926800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"L","price_unadj":34.73,"prior_close_unadj":33.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4982900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LB","price_unadj":14.48,"prior_close_unadj":15.62,"dividend_unadj":0,"distribution_unadj":0,"volume":10330482,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LDOS","price_unadj":96.7,"prior_close_unadj":99.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1802170,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LEG","price_unadj":33.92,"prior_close_unadj":34.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2882033,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LEN","price_unadj":60.18,"prior_close_unadj":61.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5320900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LH","price_unadj":162.35,"prior_close_unadj":168.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1782117,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LHX","price_unadj":182.24,"prior_close_unadj":188.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3351500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LIN","price_unadj":208.05,"prior_close_unadj":208.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4635000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LKQ","price_unadj":25.93,"prior_close_unadj":25.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3880420,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LLY","price_unadj":159.94,"prior_close_unadj":161.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6004900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LMT","price_unadj":372.2,"prior_close_unadj":378.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4322200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LNC","price_unadj":39.6,"prior_close_unadj":40.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3919300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LNT","price_unadj":47.99,"prior_close_unadj":49.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4699200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LRCX","price_unadj":315.25,"prior_close_unadj":314.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2610169,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LUV","price_unadj":34.55,"prior_close_unadj":35.85,"dividend_unadj":0,"distribution_unadj":0,"volume":20456015,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LVS","price_unadj":47.19,"prior_close_unadj":48.2,"dividend_unadj":0,"distribution_unadj":0,"volume":8856354,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LW","price_unadj":66.2,"prior_close_unadj":67.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1356900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LYB","price_unadj":66.54,"prior_close_unadj":66.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3684300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"LYV","price_unadj":46.51,"prior_close_unadj":48.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4038644,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MA","price_unadj":296.5,"prior_close_unadj":304.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4532000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MAA","price_unadj":114.68,"prior_close_unadj":117.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2252400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MAR","price_unadj":89.68,"prior_close_unadj":92.75,"dividend_unadj":0,"distribution_unadj":0,"volume":4880572,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MAS","price_unadj":48.49,"prior_close_unadj":48.26,"dividend_unadj":0,"distribution_unadj":0,"volume":7482200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MCD","price_unadj":186.56,"prior_close_unadj":189.49,"dividend_unadj":0,"distribution_unadj":0,"volume":6267700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MCHP","price_unadj":103.45,"prior_close_unadj":104.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4607300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MCK","price_unadj":156.7,"prior_close_unadj":153.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1502300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MCO","price_unadj":275.23,"prior_close_unadj":274.89,"dividend_unadj":0,"distribution_unadj":0,"volume":784900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MDLZ","price_unadj":52.56,"prior_close_unadj":53.09,"dividend_unadj":0,"distribution_unadj":0,"volume":8968600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MDT","price_unadj":93.91,"prior_close_unadj":94.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7084243,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MET","price_unadj":37.32,"prior_close_unadj":38.11,"dividend_unadj":0,"distribution_unadj":0,"volume":16568700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MGM","price_unadj":18.21,"prior_close_unadj":18.58,"dividend_unadj":0,"distribution_unadj":0,"volume":28606600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MHK","price_unadj":93.07,"prior_close_unadj":94.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1136402,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MKC","price_unadj":172.2,"prior_close_unadj":173.88,"dividend_unadj":0,"distribution_unadj":0,"volume":873000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MKTX","price_unadj":520.28,"prior_close_unadj":500.86,"dividend_unadj":0,"distribution_unadj":0,"volume":461100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MLM","price_unadj":211.02,"prior_close_unadj":212.01,"dividend_unadj":0,"distribution_unadj":0,"volume":587400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MMC","price_unadj":103.58,"prior_close_unadj":108.42,"dividend_unadj":0,"distribution_unadj":0,"volume":5040808,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MMM","price_unadj":158.15,"prior_close_unadj":159.21,"dividend_unadj":0,"distribution_unadj":0,"volume":6405200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MNST","price_unadj":70.08,"prior_close_unadj":69.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4331806,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MO","price_unadj":40.69,"prior_close_unadj":41.47,"dividend_unadj":0,"distribution_unadj":0,"volume":20025424,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MOS","price_unadj":12.9,"prior_close_unadj":13.09,"dividend_unadj":0,"distribution_unadj":0,"volume":6301500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MPC","price_unadj":38.19,"prior_close_unadj":38.47,"dividend_unadj":0,"distribution_unadj":0,"volume":25989000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MRK","price_unadj":77.9,"prior_close_unadj":76.22,"dividend_unadj":0,"distribution_unadj":0,"volume":16880999,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MRO","price_unadj":6.36,"prior_close_unadj":6.49,"dividend_unadj":0,"distribution_unadj":0,"volume":44381669,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MS","price_unadj":46.93,"prior_close_unadj":47.58,"dividend_unadj":0,"distribution_unadj":0,"volume":20962700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MSCI","price_unadj":333.46,"prior_close_unadj":330.07,"dividend_unadj":0,"distribution_unadj":0,"volume":906000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MSFT","price_unadj":195.15,"prior_close_unadj":196.32,"dividend_unadj":0,"distribution_unadj":0,"volume":44441141,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MSI","price_unadj":138.88,"prior_close_unadj":141.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2989608,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MTB","price_unadj":111.05,"prior_close_unadj":110.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3473000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MTD","price_unadj":795.24,"prior_close_unadj":782.74,"dividend_unadj":0,"distribution_unadj":0,"volume":238253,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MU","price_unadj":50.83,"prior_close_unadj":50.48,"dividend_unadj":0,"distribution_unadj":0,"volume":28081459,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MXIM","price_unadj":60.45,"prior_close_unadj":60.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5481400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"MYL","price_unadj":16.16,"prior_close_unadj":16.33,"dividend_unadj":0,"distribution_unadj":0,"volume":9330503,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NBL","price_unadj":10,"prior_close_unadj":10.23,"dividend_unadj":0,"distribution_unadj":0,"volume":17887000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NCLH","price_unadj":18.22,"prior_close_unadj":19.31,"dividend_unadj":0,"distribution_unadj":0,"volume":78429742,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NDAQ","price_unadj":118.83,"prior_close_unadj":119.29,"dividend_unadj":0,"distribution_unadj":0,"volume":989600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NEE","price_unadj":242.21,"prior_close_unadj":248.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3613200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NEM","price_unadj":56.92,"prior_close_unadj":55.53,"dividend_unadj":0,"distribution_unadj":0,"volume":19096800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NFLX","price_unadj":453.72,"prior_close_unadj":449.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5933651,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NI","price_unadj":22.97,"prior_close_unadj":23.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5833700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NKE","price_unadj":95.78,"prior_close_unadj":98.45,"dividend_unadj":0,"distribution_unadj":0,"volume":10304000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NLOK","price_unadj":20.81,"prior_close_unadj":20.06,"dividend_unadj":0,"distribution_unadj":0,"volume":15693100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NLSN","price_unadj":14.74,"prior_close_unadj":15.09,"dividend_unadj":0,"distribution_unadj":0,"volume":6217500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NOC","price_unadj":312.66,"prior_close_unadj":317.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1242500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NOV","price_unadj":11.74,"prior_close_unadj":12.27,"dividend_unadj":0,"distribution_unadj":0,"volume":9144176,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NOW","price_unadj":399.87,"prior_close_unadj":401.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2303792,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NRG","price_unadj":34.08,"prior_close_unadj":33.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4540100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NSC","price_unadj":170.26,"prior_close_unadj":174.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2572700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NTAP","price_unadj":44.08,"prior_close_unadj":42.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6218500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NTRS","price_unadj":82.66,"prior_close_unadj":82.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4060100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NUE","price_unadj":42.7,"prior_close_unadj":43.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2869700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NVDA","price_unadj":370.45,"prior_close_unadj":368.72,"dividend_unadj":0,"distribution_unadj":0,"volume":13104000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NVR","price_unadj":3298.28,"prior_close_unadj":3360.97,"dividend_unadj":0,"distribution_unadj":0,"volume":30990,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NWL","price_unadj":15.87,"prior_close_unadj":15.45,"dividend_unadj":0,"distribution_unadj":0,"volume":11846400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NWS","price_unadj":11.88,"prior_close_unadj":11.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1747830,"adjustment_ratio":1}
{"date":"2020-06-19","id":"NWSA","price_unadj":11.86,"prior_close_unadj":11.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4731391,"adjustment_ratio":1}
{"date":"2020-06-19","id":"O","price_unadj":61.53,"prior_close_unadj":63.39,"dividend_unadj":0,"distribution_unadj":0,"volume":14648400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ODFL","price_unadj":168.21,"prior_close_unadj":164.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1810600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"OKE","price_unadj":35.17,"prior_close_unadj":36.35,"dividend_unadj":0,"distribution_unadj":0,"volume":14396300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"OMC","price_unadj":53.33,"prior_close_unadj":55.42,"dividend_unadj":0,"distribution_unadj":0,"volume":9272731,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ORCL","price_unadj":54.4,"prior_close_unadj":53.69,"dividend_unadj":0,"distribution_unadj":0,"volume":33051200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ORLY","price_unadj":422.18,"prior_close_unadj":425.94,"dividend_unadj":0,"distribution_unadj":0,"volume":860491,"adjustment_ratio":1}
{"date":"2020-06-19","id":"OXY","price_unadj":19.71,"prior_close_unadj":19.67,"dividend_unadj":0,"distribution_unadj":0,"volume":70202822,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PAYC","price_unadj":318.16,"prior_close_unadj":316.3,"dividend_unadj":0,"distribution_unadj":0,"volume":721895,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PAYX","price_unadj":73.97,"prior_close_unadj":75.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6158300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PBCT","price_unadj":11.97,"prior_close_unadj":11.97,"dividend_unadj":0,"distribution_unadj":0,"volume":11074000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PCAR","price_unadj":74.96,"prior_close_unadj":74.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2694200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PEAK","price_unadj":26.32,"prior_close_unadj":28,"dividend_unadj":0,"distribution_unadj":0,"volume":18311600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PEG","price_unadj":48.71,"prior_close_unadj":50.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4546300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PEP","price_unadj":131.28,"prior_close_unadj":132.78,"dividend_unadj":0,"distribution_unadj":0,"volume":8310100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PFE","price_unadj":33.42,"prior_close_unadj":33.24,"dividend_unadj":0,"distribution_unadj":0,"volume":41732700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PFG","price_unadj":42.17,"prior_close_unadj":42.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3805800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PG","price_unadj":118.92,"prior_close_unadj":119.28,"dividend_unadj":0,"distribution_unadj":0,"volume":17506157,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PGR","price_unadj":80.99,"prior_close_unadj":80.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4534600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PH","price_unadj":182.94,"prior_close_unadj":185.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1561900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PHM","price_unadj":34.67,"prior_close_unadj":35.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4742682,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PKG","price_unadj":99.75,"prior_close_unadj":97.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3273200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PKI","price_unadj":98.36,"prior_close_unadj":97.99,"dividend_unadj":0,"distribution_unadj":0,"volume":962400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PLD","price_unadj":91.87,"prior_close_unadj":95.09,"dividend_unadj":0,"distribution_unadj":0,"volume":12157538,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PM","price_unadj":72.2,"prior_close_unadj":74.6,"dividend_unadj":1.17,"distribution_unadj":0,"volume":9201522,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PNC","price_unadj":108.23,"prior_close_unadj":110.73,"dividend_unadj":0,"distribution_unadj":0,"volume":6735000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PNR","price_unadj":38,"prior_close_unadj":37.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1855745,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PNW","price_unadj":73.5,"prior_close_unadj":76.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2749400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PPG","price_unadj":103.72,"prior_close_unadj":104.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1809100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PPL","price_unadj":26,"prior_close_unadj":26.88,"dividend_unadj":0,"distribution_unadj":0,"volume":12917400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PRGO","price_unadj":54.87,"prior_close_unadj":54.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1540000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PRU","price_unadj":63.09,"prior_close_unadj":64.04,"dividend_unadj":0,"distribution_unadj":0,"volume":8417500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PSA","price_unadj":190.59,"prior_close_unadj":196.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3654188,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PSX","price_unadj":74.7,"prior_close_unadj":76.24,"dividend_unadj":0,"distribution_unadj":0,"volume":7484400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PVH","price_unadj":46.85,"prior_close_unadj":49.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3083044,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PWR","price_unadj":38.71,"prior_close_unadj":38.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2001600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PXD","price_unadj":93.58,"prior_close_unadj":94.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3472100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"PYPL","price_unadj":164.36,"prior_close_unadj":168.05,"dividend_unadj":0,"distribution_unadj":0,"volume":11332668,"adjustment_ratio":1}
{"date":"2020-06-19","id":"QCOM","price_unadj":88.81,"prior_close_unadj":89.92,"dividend_unadj":0,"distribution_unadj":0,"volume":23213800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"QRVO","price_unadj":111.8,"prior_close_unadj":111.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1963607,"adjustment_ratio":1}
{"date":"2020-06-19","id":"RCL","price_unadj":55.27,"prior_close_unadj":59.35,"dividend_unadj":0,"distribution_unadj":0,"volume":24705447,"adjustment_ratio":1}
{"date":"2020-06-19","id":"RE","price_unadj":215.73,"prior_close_unadj":215.5,"dividend_unadj":0,"distribution_unadj":0,"volume":682900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"REG","price_unadj":44.64,"prior_close_unadj":46.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3439300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"REGN","price_unadj":643.92,"prior_close_unadj":597.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2668586,"adjustment_ratio":1}
{"date":"2020-06-19","id":"RF","price_unadj":12,"prior_close_unadj":12.36,"dividend_unadj":0,"distribution_unadj":0,"volume":51155600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"RHI","price_unadj":51.1,"prior_close_unadj":51.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2723100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"RJF","price_unadj":73.66,"prior_close_unadj":72.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2035000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"RL","price_unadj":71.39,"prior_close_unadj":73.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1395980,"adjustment_ratio":1}
{"date":"2020-06-19","id":"RMD","price_unadj":172.72,"prior_close_unadj":173.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1090000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ROK","price_unadj":209.13,"prior_close_unadj":209.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1837600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ROL","price_unadj":41.85,"prior_close_unadj":42.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1209100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ROP","price_unadj":390.56,"prior_close_unadj":402.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1141900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ROST","price_unadj":93.31,"prior_close_unadj":92.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6526330,"adjustment_ratio":1}
{"date":"2020-06-19","id":"RSG","price_unadj":79.94,"prior_close_unadj":82.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3528500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"RTX","price_unadj":64.89,"prior_close_unadj":66.88,"dividend_unadj":0,"distribution_unadj":0,"volume":19144400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SBAC","price_unadj":302.3,"prior_close_unadj":289.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2357800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SBUX","price_unadj":75.4,"prior_close_unadj":76.31,"dividend_unadj":0,"distribution_unadj":0,"volume":12538600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SCHW","price_unadj":36.67,"prior_close_unadj":36.88,"dividend_unadj":0,"distribution_unadj":0,"volume":14817900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SEE","price_unadj":31.66,"prior_close_unadj":31.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2005600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SHW","price_unadj":584.67,"prior_close_unadj":581.7,"dividend_unadj":0,"distribution_unadj":0,"volume":704700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SIVB","price_unadj":221.84,"prior_close_unadj":220.58,"dividend_unadj":0,"distribution_unadj":0,"volume":872007,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SJM","price_unadj":108.94,"prior_close_unadj":108.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1387400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SLB","price_unadj":19.71,"prior_close_unadj":20.18,"dividend_unadj":0,"distribution_unadj":0,"volume":22249100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SLG","price_unadj":51.87,"prior_close_unadj":53.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4386700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SNA","price_unadj":135.89,"prior_close_unadj":135.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1026100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SNPS","price_unadj":184.45,"prior_close_unadj":189.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1785196,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SO","price_unadj":53.61,"prior_close_unadj":56.11,"dividend_unadj":0,"distribution_unadj":0,"volume":10434600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SPG","price_unadj":67.12,"prior_close_unadj":70.96,"dividend_unadj":0,"distribution_unadj":0,"volume":13300300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SPGI","price_unadj":323.73,"prior_close_unadj":326.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1932700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SRE","price_unadj":117.25,"prior_close_unadj":124.56,"dividend_unadj":0,"distribution_unadj":0,"volume":6012985,"adjustment_ratio":1}
{"date":"2020-06-19","id":"STE","price_unadj":152.24,"prior_close_unadj":153.36,"dividend_unadj":0,"distribution_unadj":0,"volume":860800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"STT","price_unadj":65.4,"prior_close_unadj":63.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5467200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"STX","price_unadj":52.05,"prior_close_unadj":49.64,"dividend_unadj":0,"distribution_unadj":0,"volume":10593767,"adjustment_ratio":1}
{"date":"2020-06-19","id":"STZ","price_unadj":181.41,"prior_close_unadj":184.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2638300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SWK","price_unadj":133.92,"prior_close_unadj":136.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2361700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SWKS","price_unadj":127.35,"prior_close_unadj":129.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3667600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SYF","price_unadj":23.77,"prior_close_unadj":24.25,"dividend_unadj":0,"distribution_unadj":0,"volume":14823200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SYK","price_unadj":187.11,"prior_close_unadj":190.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2121500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"SYY","price_unadj":54.26,"prior_close_unadj":55.93,"dividend_unadj":0,"distribution_unadj":0,"volume":5948500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"T","price_unadj":30.31,"prior_close_unadj":30.35,"dividend_unadj":0,"distribution_unadj":0,"volume":74991400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TAP","price_unadj":38.03,"prior_close_unadj":39.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3881334,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TDG","price_unadj":463,"prior_close_unadj":465.75,"dividend_unadj":0,"distribution_unadj":0,"volume":958758,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TDY","price_unadj":320.97,"prior_close_unadj":327.81,"dividend_unadj":0,"distribution_unadj":0,"volume":6953130,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TEL","price_unadj":80.7,"prior_close_unadj":81.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2758400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TFC","price_unadj":39.34,"prior_close_unadj":40.5,"dividend_unadj":0,"distribution_unadj":0,"volume":13507600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TFX","price_unadj":368.39,"prior_close_unadj":365.57,"dividend_unadj":0,"distribution_unadj":0,"volume":348100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TGT","price_unadj":120.56,"prior_close_unadj":117.3,"dividend_unadj":0,"distribution_unadj":0,"volume":12611200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TIF","price_unadj":120.88,"prior_close_unadj":120.9,"dividend_unadj":0.58,"distribution_unadj":0,"volume":2330233,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TJX","price_unadj":52.64,"prior_close_unadj":53.45,"dividend_unadj":0,"distribution_unadj":0,"volume":13545357,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TMO","price_unadj":352.73,"prior_close_unadj":347.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2328542,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TMUS","price_unadj":106.9,"prior_close_unadj":106.39,"dividend_unadj":0,"distribution_unadj":0,"volume":9268315,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TPR","price_unadj":13.53,"prior_close_unadj":13.98,"dividend_unadj":0,"distribution_unadj":0,"volume":9439540,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TROW","price_unadj":128.61,"prior_close_unadj":125.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3489653,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TRV","price_unadj":116.56,"prior_close_unadj":116.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4756900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TSCO","price_unadj":127.67,"prior_close_unadj":125.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2536000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TSN","price_unadj":63.22,"prior_close_unadj":64.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3908600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TT","price_unadj":89.29,"prior_close_unadj":90.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2392600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TTWO","price_unadj":142.61,"prior_close_unadj":141.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2895152,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TWTR","price_unadj":33.41,"prior_close_unadj":34.03,"dividend_unadj":0,"distribution_unadj":0,"volume":19337331,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TXN","price_unadj":124.89,"prior_close_unadj":125.98,"dividend_unadj":0,"distribution_unadj":0,"volume":10377200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TXT","price_unadj":34.51,"prior_close_unadj":35.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4112800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"TYL","price_unadj":333.21,"prior_close_unadj":342.55,"dividend_unadj":0,"distribution_unadj":0,"volume":7629907,"adjustment_ratio":1}
{"date":"2020-06-19","id":"UA","price_unadj":8.6,"prior_close_unadj":8.81,"dividend_unadj":0,"distribution_unadj":0,"volume":13310916,"adjustment_ratio":1}
{"date":"2020-06-19","id":"UAA","price_unadj":9.51,"prior_close_unadj":9.78,"dividend_unadj":0,"distribution_unadj":0,"volume":8741551,"adjustment_ratio":1}
{"date":"2020-06-19","id":"UAL","price_unadj":36.84,"prior_close_unadj":39.34,"dividend_unadj":0,"distribution_unadj":0,"volume":101013889,"adjustment_ratio":1}
{"date":"2020-06-19","id":"UDR","price_unadj":37.76,"prior_close_unadj":37.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7433300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"UHS","price_unadj":96.7,"prior_close_unadj":97.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1468921,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ULTA","price_unadj":212.19,"prior_close_unadj":218.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2438460,"adjustment_ratio":1}
{"date":"2020-06-19","id":"UNH","price_unadj":291.24,"prior_close_unadj":291.48,"dividend_unadj":1.25,"distribution_unadj":0,"volume":5172800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"UNP","price_unadj":167.85,"prior_close_unadj":170.85,"dividend_unadj":0,"distribution_unadj":0,"volume":7119600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"UPS","price_unadj":107.77,"prior_close_unadj":107.58,"dividend_unadj":0,"distribution_unadj":0,"volume":9027100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"URI","price_unadj":155.51,"prior_close_unadj":153.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1981367,"adjustment_ratio":1}
{"date":"2020-06-19","id":"USB","price_unadj":38.87,"prior_close_unadj":38.57,"dividend_unadj":0,"distribution_unadj":0,"volume":42484600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"V","price_unadj":192.2,"prior_close_unadj":193.91,"dividend_unadj":0,"distribution_unadj":0,"volume":11483300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"VAR","price_unadj":119.47,"prior_close_unadj":119.47,"dividend_unadj":0,"distribution_unadj":0,"volume":909931,"adjustment_ratio":1}
{"date":"2020-06-19","id":"VFC","price_unadj":63.29,"prior_close_unadj":63.5,"dividend_unadj":0,"distribution_unadj":0,"volume":7135400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"VIAC","price_unadj":23.69,"prior_close_unadj":24.5,"dividend_unadj":0,"distribution_unadj":0,"volume":35548782,"adjustment_ratio":1}
{"date":"2020-06-19","id":"VLO","price_unadj":63.16,"prior_close_unadj":64.63,"dividend_unadj":0,"distribution_unadj":0,"volume":9539900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"VMC","price_unadj":120.05,"prior_close_unadj":121.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1212900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"VNO","price_unadj":39.15,"prior_close_unadj":40.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4208600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"VRSK","price_unadj":164.19,"prior_close_unadj":166.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1599177,"adjustment_ratio":1}
{"date":"2020-06-19","id":"VRSN","price_unadj":205.26,"prior_close_unadj":207.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1391122,"adjustment_ratio":1}
{"date":"2020-06-19","id":"VRTX","price_unadj":293.27,"prior_close_unadj":279.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4085277,"adjustment_ratio":1}
{"date":"2020-06-19","id":"VTR","price_unadj":35.8,"prior_close_unadj":39.35,"dividend_unadj":0,"distribution_unadj":0,"volume":15136600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"VZ","price_unadj":56.16,"prior_close_unadj":56.89,"dividend_unadj":0,"distribution_unadj":0,"volume":28868200,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WAB","price_unadj":60.16,"prior_close_unadj":61.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1184100,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WAT","price_unadj":190.37,"prior_close_unadj":193.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1940892,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WBA","price_unadj":44.13,"prior_close_unadj":41.98,"dividend_unadj":0,"distribution_unadj":0,"volume":13680700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WDC","price_unadj":44.39,"prior_close_unadj":42.82,"dividend_unadj":0,"distribution_unadj":0,"volume":14270585,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WEC","price_unadj":88.07,"prior_close_unadj":89.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3852600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WELL","price_unadj":51,"prior_close_unadj":55.81,"dividend_unadj":0,"distribution_unadj":0,"volume":11173700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WFC","price_unadj":27.6,"prior_close_unadj":27.55,"dividend_unadj":0,"distribution_unadj":0,"volume":71903000,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WHR","price_unadj":127.09,"prior_close_unadj":126.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1447900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WLTW","price_unadj":188.85,"prior_close_unadj":196.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1772400,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WM","price_unadj":101.77,"prior_close_unadj":104.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3413300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WMB","price_unadj":19.22,"prior_close_unadj":19.45,"dividend_unadj":0,"distribution_unadj":0,"volume":15272900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WMT","price_unadj":119.85,"prior_close_unadj":117.99,"dividend_unadj":0,"distribution_unadj":0,"volume":13359600,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WRB","price_unadj":58.66,"prior_close_unadj":58.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1877309,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WRK","price_unadj":28.32,"prior_close_unadj":28.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5039500,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WST","price_unadj":216.59,"prior_close_unadj":212.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1186900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WU","price_unadj":21.61,"prior_close_unadj":21.68,"dividend_unadj":0,"distribution_unadj":0,"volume":11861781,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WY","price_unadj":22.7,"prior_close_unadj":22.41,"dividend_unadj":0,"distribution_unadj":0,"volume":16745832,"adjustment_ratio":1}
{"date":"2020-06-19","id":"WYNN","price_unadj":86.79,"prior_close_unadj":88.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4161662,"adjustment_ratio":1}
{"date":"2020-06-19","id":"XEL","price_unadj":64.01,"prior_close_unadj":64.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6627093,"adjustment_ratio":1}
{"date":"2020-06-19","id":"XLNX","price_unadj":95.48,"prior_close_unadj":93.47,"dividend_unadj":0,"distribution_unadj":0,"volume":6358700,"adjustment_ratio":1}
{"date":"2020-06-19","id":"XOM","price_unadj":45.98,"prior_close_unadj":46.92,"dividend_unadj":0,"distribution_unadj":0,"volume":48899900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"XRAY","price_unadj":43.62,"prior_close_unadj":44.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2458578,"adjustment_ratio":1}
{"date":"2020-06-19","id":"XRX","price_unadj":16.31,"prior_close_unadj":16.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4215800,"adjustment_ratio":1}
{"date":"2020-06-19","id":"XYL","price_unadj":65.29,"prior_close_unadj":66.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2111300,"adjustment_ratio":1}
{"date":"2020-06-19","id":"YUM","price_unadj":88.26,"prior_close_unadj":90.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4135900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ZBH","price_unadj":126.22,"prior_close_unadj":127.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1562269,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ZBRA","price_unadj":264.41,"prior_close_unadj":262.23,"dividend_unadj":0,"distribution_unadj":0,"volume":986989,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ZION","price_unadj":36.08,"prior_close_unadj":36.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6586900,"adjustment_ratio":1}
{"date":"2020-06-19","id":"ZTS","price_unadj":137.4,"prior_close_unadj":137.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2316300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"A","price_unadj":88.53,"prior_close_unadj":88.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1245500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AAL","price_unadj":14.92,"prior_close_unadj":16,"dividend_unadj":0,"distribution_unadj":0,"volume":118994544,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AAP","price_unadj":151.6,"prior_close_unadj":144.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1790619,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AAPL","price_unadj":358.87,"prior_close_unadj":349.72,"dividend_unadj":0,"distribution_unadj":0,"volume":33861316,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ABBV","price_unadj":97.27,"prior_close_unadj":96.71,"dividend_unadj":0,"distribution_unadj":0,"volume":6002600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ABC","price_unadj":101.73,"prior_close_unadj":102.15,"dividend_unadj":0,"distribution_unadj":0,"volume":936400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ABMD","price_unadj":254.66,"prior_close_unadj":257.09,"dividend_unadj":0,"distribution_unadj":0,"volume":391986,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ABT","price_unadj":90.34,"prior_close_unadj":90.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5071200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ACN","price_unadj":202.6,"prior_close_unadj":201.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2453600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ADBE","price_unadj":438.64,"prior_close_unadj":428.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3156280,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ADI","price_unadj":120.5,"prior_close_unadj":120.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2034600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ADM","price_unadj":40,"prior_close_unadj":40.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1551400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ADP","price_unadj":150.48,"prior_close_unadj":149,"dividend_unadj":0,"distribution_unadj":0,"volume":1736800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ADSK","price_unadj":240.88,"prior_close_unadj":237.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1203830,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AEE","price_unadj":70.62,"prior_close_unadj":69.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2053500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AEP","price_unadj":80.62,"prior_close_unadj":79.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2741500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AES","price_unadj":13.98,"prior_close_unadj":13.34,"dividend_unadj":0,"distribution_unadj":0,"volume":9029900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AFL","price_unadj":36.46,"prior_close_unadj":36.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3532600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AIG","price_unadj":31.79,"prior_close_unadj":31.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3955126,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AIV","price_unadj":38.06,"prior_close_unadj":38.15,"dividend_unadj":0,"distribution_unadj":0,"volume":781000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AIZ","price_unadj":105.18,"prior_close_unadj":106.28,"dividend_unadj":0,"distribution_unadj":0,"volume":695200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AKAM","price_unadj":101.59,"prior_close_unadj":100.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1302136,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ALB","price_unadj":75.78,"prior_close_unadj":78.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1023194,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ALGN","price_unadj":260.5,"prior_close_unadj":260.91,"dividend_unadj":0,"distribution_unadj":0,"volume":641522,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ALK","price_unadj":36.47,"prior_close_unadj":36.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2917770,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ALL","price_unadj":97.16,"prior_close_unadj":98.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1465300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ALLE","price_unadj":102.7,"prior_close_unadj":102.74,"dividend_unadj":0,"distribution_unadj":0,"volume":709768,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ALXN","price_unadj":116.92,"prior_close_unadj":119.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2137819,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AMAT","price_unadj":61.27,"prior_close_unadj":60.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5379900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AMCR","price_unadj":10.27,"prior_close_unadj":10.31,"dividend_unadj":0,"distribution_unadj":0,"volume":9993700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AMD","price_unadj":54.76,"prior_close_unadj":54.23,"dividend_unadj":0,"distribution_unadj":0,"volume":44704781,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AME","price_unadj":89.33,"prior_close_unadj":88.53,"dividend_unadj":0,"distribution_unadj":0,"volume":740000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AMGN","price_unadj":234.19,"prior_close_unadj":238.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2337000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AMP","price_unadj":148.28,"prior_close_unadj":148.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1355100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AMT","price_unadj":264.6,"prior_close_unadj":265.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2034301,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AMZN","price_unadj":2713.82,"prior_close_unadj":2675.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3208780,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ANET","price_unadj":216.87,"prior_close_unadj":218.01,"dividend_unadj":0,"distribution_unadj":0,"volume":538391,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ANSS","price_unadj":289.36,"prior_close_unadj":281.59,"dividend_unadj":0,"distribution_unadj":0,"volume":524152,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ANTM","price_unadj":265.21,"prior_close_unadj":266.43,"dividend_unadj":0,"distribution_unadj":0,"volume":997300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AON","price_unadj":188.78,"prior_close_unadj":186.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1332700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AOS","price_unadj":47.19,"prior_close_unadj":47.29,"dividend_unadj":0,"distribution_unadj":0,"volume":667400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"APA","price_unadj":14.28,"prior_close_unadj":13.98,"dividend_unadj":0,"distribution_unadj":0,"volume":8855611,"adjustment_ratio":1}
{"date":"2020-06-22","id":"APD","price_unadj":236.47,"prior_close_unadj":235.51,"dividend_unadj":0,"distribution_unadj":0,"volume":667200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"APH","price_unadj":97.56,"prior_close_unadj":97.03,"dividend_unadj":0,"distribution_unadj":0,"volume":961328,"adjustment_ratio":1}
{"date":"2020-06-22","id":"APTV","price_unadj":78.52,"prior_close_unadj":77.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2591810,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ARE","price_unadj":168.5,"prior_close_unadj":165.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1035700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ATO","price_unadj":100.12,"prior_close_unadj":99.72,"dividend_unadj":0,"distribution_unadj":0,"volume":670400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ATVI","price_unadj":76.12,"prior_close_unadj":76.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5243074,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AVB","price_unadj":156.23,"prior_close_unadj":155.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1447700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AVGO","price_unadj":313.54,"prior_close_unadj":302.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2719472,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AVY","price_unadj":113.77,"prior_close_unadj":114.52,"dividend_unadj":0,"distribution_unadj":0,"volume":403900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AWK","price_unadj":126.83,"prior_close_unadj":126.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1127400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AXP","price_unadj":99.44,"prior_close_unadj":100.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4796800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"AZO","price_unadj":1139.68,"prior_close_unadj":1130.6,"dividend_unadj":0,"distribution_unadj":0,"volume":217791,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BA","price_unadj":188.52,"prior_close_unadj":187.02,"dividend_unadj":0,"distribution_unadj":0,"volume":53741901,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BAC","price_unadj":24.62,"prior_close_unadj":25.25,"dividend_unadj":0,"distribution_unadj":0,"volume":55484300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BAX","price_unadj":83.96,"prior_close_unadj":84.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1932300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BBY","price_unadj":84.78,"prior_close_unadj":81.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3110030,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BDX","price_unadj":235.19,"prior_close_unadj":237.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1445900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BEN","price_unadj":21.69,"prior_close_unadj":21.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2626800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BIIB","price_unadj":264.29,"prior_close_unadj":271,"dividend_unadj":0,"distribution_unadj":0,"volume":2195492,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BIO","price_unadj":456.49,"prior_close_unadj":451.96,"dividend_unadj":0,"distribution_unadj":0,"volume":235624,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BK","price_unadj":38.53,"prior_close_unadj":39.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3967859,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BKNG","price_unadj":1633.52,"prior_close_unadj":1626.91,"dividend_unadj":0,"distribution_unadj":0,"volume":333868,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BKR","price_unadj":15.35,"prior_close_unadj":15.49,"dividend_unadj":0,"distribution_unadj":0,"volume":8578000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BLK","price_unadj":553.21,"prior_close_unadj":555.37,"dividend_unadj":0,"distribution_unadj":0,"volume":478600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BLL","price_unadj":71.08,"prior_close_unadj":70.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1280800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BMY","price_unadj":57.56,"prior_close_unadj":56.41,"dividend_unadj":0,"distribution_unadj":0,"volume":18712800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BR","price_unadj":124.71,"prior_close_unadj":123.33,"dividend_unadj":0,"distribution_unadj":0,"volume":500902,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BSX","price_unadj":35.97,"prior_close_unadj":36.59,"dividend_unadj":0,"distribution_unadj":0,"volume":9613285,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BWA","price_unadj":34.28,"prior_close_unadj":34.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2392800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"BXP","price_unadj":93.63,"prior_close_unadj":90.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2805000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"C","price_unadj":52.06,"prior_close_unadj":52.92,"dividend_unadj":0,"distribution_unadj":0,"volume":22642100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CAG","price_unadj":34.4,"prior_close_unadj":33.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3991700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CAH","price_unadj":53.82,"prior_close_unadj":53.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1285000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CAT","price_unadj":125.79,"prior_close_unadj":127.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2801500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CB","price_unadj":127.38,"prior_close_unadj":127.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1598960,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CBOE","price_unadj":100.05,"prior_close_unadj":98.75,"dividend_unadj":0,"distribution_unadj":0,"volume":583800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CBRE","price_unadj":46.19,"prior_close_unadj":46.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1333625,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CCI","price_unadj":166.34,"prior_close_unadj":170.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2747549,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CCL","price_unadj":17.23,"prior_close_unadj":17.83,"dividend_unadj":0,"distribution_unadj":0,"volume":44352268,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CDNS","price_unadj":94.46,"prior_close_unadj":91.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1487900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CDW","price_unadj":116.19,"prior_close_unadj":116.95,"dividend_unadj":0,"distribution_unadj":0,"volume":856300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CE","price_unadj":86.37,"prior_close_unadj":86.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1182865,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CERN","price_unadj":71.2,"prior_close_unadj":73.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2596224,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CF","price_unadj":30.15,"prior_close_unadj":29.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1782700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CFG","price_unadj":25.43,"prior_close_unadj":25.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4647700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CHD","price_unadj":77.55,"prior_close_unadj":77.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1031000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CHRW","price_unadj":77.04,"prior_close_unadj":77.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1277300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CHTR","price_unadj":527.67,"prior_close_unadj":536.67,"dividend_unadj":0,"distribution_unadj":0,"volume":886752,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CI","price_unadj":190.38,"prior_close_unadj":191.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1450030,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CINF","price_unadj":62.8,"prior_close_unadj":63.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1774586,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CL","price_unadj":73.1,"prior_close_unadj":73.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2220400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CLX","price_unadj":216.9,"prior_close_unadj":217.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1350600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CMA","price_unadj":39.56,"prior_close_unadj":39.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2006060,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CMCSA","price_unadj":38.44,"prior_close_unadj":39.1,"dividend_unadj":0,"distribution_unadj":0,"volume":20800744,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CME","price_unadj":175.09,"prior_close_unadj":175.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1603300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CMG","price_unadj":1070.25,"prior_close_unadj":1010.83,"dividend_unadj":0,"distribution_unadj":0,"volume":590171,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CMI","price_unadj":171.99,"prior_close_unadj":174.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1032500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CMS","price_unadj":58.77,"prior_close_unadj":57.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1803400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CNC","price_unadj":63.1,"prior_close_unadj":64.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4530664,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CNP","price_unadj":18.05,"prior_close_unadj":17.79,"dividend_unadj":0,"distribution_unadj":0,"volume":8487000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"COF","price_unadj":68.3,"prior_close_unadj":68.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3798300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"COG","price_unadj":18.07,"prior_close_unadj":18.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4949300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"COO","price_unadj":296.47,"prior_close_unadj":299.12,"dividend_unadj":0,"distribution_unadj":0,"volume":337906,"adjustment_ratio":1}
{"date":"2020-06-22","id":"COP","price_unadj":43.56,"prior_close_unadj":43.7,"dividend_unadj":0,"distribution_unadj":0,"volume":5008400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"COST","price_unadj":300.45,"prior_close_unadj":299.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2094400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CPB","price_unadj":49.81,"prior_close_unadj":49.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2207000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CPRT","price_unadj":84.66,"prior_close_unadj":84.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1110476,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CRM","price_unadj":191.65,"prior_close_unadj":186.95,"dividend_unadj":0,"distribution_unadj":0,"volume":6245949,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CSCO","price_unadj":45.16,"prior_close_unadj":45.32,"dividend_unadj":0,"distribution_unadj":0,"volume":18398599,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CSX","price_unadj":68.6,"prior_close_unadj":67.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3226700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CTAS","price_unadj":270.06,"prior_close_unadj":270.16,"dividend_unadj":0,"distribution_unadj":0,"volume":602427,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CTSH","price_unadj":53.85,"prior_close_unadj":54.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2388500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CTVA","price_unadj":27.58,"prior_close_unadj":27.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3936700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CTXS","price_unadj":144.84,"prior_close_unadj":144.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1019100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CVS","price_unadj":64.3,"prior_close_unadj":64.49,"dividend_unadj":0,"distribution_unadj":0,"volume":6063210,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CVX","price_unadj":91.59,"prior_close_unadj":90.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5939200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"CXO","price_unadj":56.15,"prior_close_unadj":55.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4372900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"D","price_unadj":83.25,"prior_close_unadj":81.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3036300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DAL","price_unadj":29.31,"prior_close_unadj":29.51,"dividend_unadj":0,"distribution_unadj":0,"volume":42080592,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DD","price_unadj":52.98,"prior_close_unadj":52.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4791700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DE","price_unadj":154.56,"prior_close_unadj":154.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1188000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DFS","price_unadj":54.02,"prior_close_unadj":53.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4466600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DG","price_unadj":192.14,"prior_close_unadj":188.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1441588,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DGX","price_unadj":109.91,"prior_close_unadj":108.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1118200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DHI","price_unadj":56.45,"prior_close_unadj":56.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3006900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DHR","price_unadj":174.84,"prior_close_unadj":172.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1670029,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DIS","price_unadj":115.92,"prior_close_unadj":114.35,"dividend_unadj":0,"distribution_unadj":0,"volume":12845639,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DISCA","price_unadj":21.84,"prior_close_unadj":22.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6120078,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DISCK","price_unadj":19.88,"prior_close_unadj":20.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3217311,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DISH","price_unadj":35.26,"prior_close_unadj":35.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2111013,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DLR","price_unadj":142.11,"prior_close_unadj":139.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3014534,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DLTR","price_unadj":90.29,"prior_close_unadj":88.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1569868,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DOV","price_unadj":95.2,"prior_close_unadj":94.9,"dividend_unadj":0,"distribution_unadj":0,"volume":913200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DOW","price_unadj":41.74,"prior_close_unadj":41.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3316000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DPZ","price_unadj":384.63,"prior_close_unadj":378.41,"dividend_unadj":0,"distribution_unadj":0,"volume":534929,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DRE","price_unadj":35.45,"prior_close_unadj":35.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2216400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DRI","price_unadj":71.35,"prior_close_unadj":70.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3835619,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DTE","price_unadj":106.75,"prior_close_unadj":103.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1310502,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DUK","price_unadj":82.53,"prior_close_unadj":82.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3878700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DVA","price_unadj":78.95,"prior_close_unadj":79.55,"dividend_unadj":0,"distribution_unadj":0,"volume":802926,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DVN","price_unadj":12.7,"prior_close_unadj":12.94,"dividend_unadj":0,"distribution_unadj":0,"volume":6084900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DXC","price_unadj":15.49,"prior_close_unadj":15.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3571677,"adjustment_ratio":1}
{"date":"2020-06-22","id":"DXCM","price_unadj":406.33,"prior_close_unadj":409.36,"dividend_unadj":0,"distribution_unadj":0,"volume":850705,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EA","price_unadj":129.72,"prior_close_unadj":130.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2869460,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EBAY","price_unadj":49.16,"prior_close_unadj":48.29,"dividend_unadj":0,"distribution_unadj":0,"volume":9223500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ECL","price_unadj":201.65,"prior_close_unadj":199.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1211652,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ED","price_unadj":71.42,"prior_close_unadj":71.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2184300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EFX","price_unadj":171.37,"prior_close_unadj":167.9,"dividend_unadj":0,"distribution_unadj":0,"volume":520100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EIX","price_unadj":55.79,"prior_close_unadj":55.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4036300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EL","price_unadj":192.26,"prior_close_unadj":190.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1478500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EMN","price_unadj":69.26,"prior_close_unadj":69.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1036069,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EMR","price_unadj":61.44,"prior_close_unadj":61.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2744500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EOG","price_unadj":52.42,"prior_close_unadj":52.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3333900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EQIX","price_unadj":697.14,"prior_close_unadj":711.43,"dividend_unadj":0,"distribution_unadj":0,"volume":603600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EQR","price_unadj":59.29,"prior_close_unadj":59.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2840527,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ES","price_unadj":84.18,"prior_close_unadj":82.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1554815,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ESS","price_unadj":233.58,"prior_close_unadj":233.78,"dividend_unadj":0,"distribution_unadj":0,"volume":430700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ETFC","price_unadj":48.82,"prior_close_unadj":48.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1882000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ETN","price_unadj":87.08,"prior_close_unadj":89.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2600300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ETR","price_unadj":96.97,"prior_close_unadj":94.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1621400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EVRG","price_unadj":59.92,"prior_close_unadj":59.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2068200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EW","price_unadj":69.81,"prior_close_unadj":70.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2031679,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EXC","price_unadj":37.57,"prior_close_unadj":37.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4654700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EXPD","price_unadj":74.575,"prior_close_unadj":73.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1841661,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EXPE","price_unadj":83.12,"prior_close_unadj":82.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2798555,"adjustment_ratio":1}
{"date":"2020-06-22","id":"EXR","price_unadj":92.82,"prior_close_unadj":92.97,"dividend_unadj":0,"distribution_unadj":0,"volume":759240,"adjustment_ratio":1}
{"date":"2020-06-22","id":"F","price_unadj":6.28,"prior_close_unadj":6.23,"dividend_unadj":0,"distribution_unadj":0,"volume":71528188,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FANG","price_unadj":46.09,"prior_close_unadj":46.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2671400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FAST","price_unadj":41.98,"prior_close_unadj":41.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2648000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FB","price_unadj":239.22,"prior_close_unadj":238.79,"dividend_unadj":0,"distribution_unadj":0,"volume":18917782,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FBHS","price_unadj":62.03,"prior_close_unadj":61.33,"dividend_unadj":0,"distribution_unadj":0,"volume":968200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FCX","price_unadj":10.79,"prior_close_unadj":10.5,"dividend_unadj":0,"distribution_unadj":0,"volume":17150147,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FDX","price_unadj":137.38,"prior_close_unadj":137.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1448100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FE","price_unadj":39.7,"prior_close_unadj":38.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4596200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FFIV","price_unadj":136.9,"prior_close_unadj":136.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1135515,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FIS","price_unadj":138.95,"prior_close_unadj":135,"dividend_unadj":0,"distribution_unadj":0,"volume":3170800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FISV","price_unadj":101.29,"prior_close_unadj":100.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4970537,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FITB","price_unadj":21.02,"prior_close_unadj":20.79,"dividend_unadj":0,"distribution_unadj":0,"volume":9928400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FLIR","price_unadj":39.75,"prior_close_unadj":39.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3051100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FLS","price_unadj":27.66,"prior_close_unadj":27.72,"dividend_unadj":0,"distribution_unadj":0,"volume":979673,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FLT","price_unadj":264.35,"prior_close_unadj":264.32,"dividend_unadj":0,"distribution_unadj":0,"volume":606258,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FMC","price_unadj":100.36,"prior_close_unadj":100.46,"dividend_unadj":0,"distribution_unadj":0,"volume":497900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FOX","price_unadj":27.6,"prior_close_unadj":27.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1488100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FOXA","price_unadj":28.11,"prior_close_unadj":28.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5569000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FRT","price_unadj":84.72,"prior_close_unadj":84.75,"dividend_unadj":0,"distribution_unadj":0,"volume":774377,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FTI","price_unadj":7.54,"prior_close_unadj":7.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4587963,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FTNT","price_unadj":142.87,"prior_close_unadj":136.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2416387,"adjustment_ratio":1}
{"date":"2020-06-22","id":"FTV","price_unadj":68.4,"prior_close_unadj":67.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2318400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GD","price_unadj":153.8,"prior_close_unadj":157.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1632800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GE","price_unadj":7.04,"prior_close_unadj":7.15,"dividend_unadj":0,"distribution_unadj":0,"volume":78063068,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GILD","price_unadj":75.67,"prior_close_unadj":77.47,"dividend_unadj":0,"distribution_unadj":0,"volume":8943039,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GIS","price_unadj":61.52,"prior_close_unadj":61.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2297600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GL","price_unadj":75.45,"prior_close_unadj":76.2,"dividend_unadj":0,"distribution_unadj":0,"volume":499600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GLW","price_unadj":26.54,"prior_close_unadj":26.7,"dividend_unadj":0,"distribution_unadj":0,"volume":7557300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GM","price_unadj":26.37,"prior_close_unadj":26.59,"dividend_unadj":0,"distribution_unadj":0,"volume":13068731,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GOOG","price_unadj":1451.86,"prior_close_unadj":1431.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1542440,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GPC","price_unadj":87.75,"prior_close_unadj":87.58,"dividend_unadj":0,"distribution_unadj":0,"volume":739100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GPN","price_unadj":177.28,"prior_close_unadj":176.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1785500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GPS","price_unadj":11.54,"prior_close_unadj":10.66,"dividend_unadj":0,"distribution_unadj":0,"volume":22596770,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GRMN","price_unadj":97.53,"prior_close_unadj":98.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1464321,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GS","price_unadj":203.42,"prior_close_unadj":201.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1806900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"GWW","price_unadj":303.19,"prior_close_unadj":303.01,"dividend_unadj":0,"distribution_unadj":0,"volume":231000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HAL","price_unadj":13.02,"prior_close_unadj":13.04,"dividend_unadj":0,"distribution_unadj":0,"volume":12853300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HAS","price_unadj":73.14,"prior_close_unadj":71.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1204900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HBAN","price_unadj":10.12,"prior_close_unadj":10.29,"dividend_unadj":0,"distribution_unadj":0,"volume":8338533,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HBI","price_unadj":11.23,"prior_close_unadj":11.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6924000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HCA","price_unadj":98.32,"prior_close_unadj":97.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5367715,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HD","price_unadj":249.16,"prior_close_unadj":246.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3815200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HES","price_unadj":51.82,"prior_close_unadj":51.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1934228,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HFC","price_unadj":31.73,"prior_close_unadj":32.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2322300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HIG","price_unadj":39.13,"prior_close_unadj":39.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3470100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HII","price_unadj":177.92,"prior_close_unadj":178.66,"dividend_unadj":0,"distribution_unadj":0,"volume":382300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HLT","price_unadj":76.08,"prior_close_unadj":76.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1949470,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HOLX","price_unadj":55.21,"prior_close_unadj":55.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3707404,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HON","price_unadj":144.94,"prior_close_unadj":145.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2529900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HPE","price_unadj":9.71,"prior_close_unadj":9.82,"dividend_unadj":0,"distribution_unadj":0,"volume":11991600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HPQ","price_unadj":16.93,"prior_close_unadj":16.78,"dividend_unadj":0,"distribution_unadj":0,"volume":10895000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HRL","price_unadj":48.39,"prior_close_unadj":48.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1507600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HSIC","price_unadj":59.5,"prior_close_unadj":60.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1297586,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HST","price_unadj":11.29,"prior_close_unadj":11.67,"dividend_unadj":0,"distribution_unadj":0,"volume":15073573,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HSY","price_unadj":130.56,"prior_close_unadj":129.45,"dividend_unadj":0,"distribution_unadj":0,"volume":993100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HUM","price_unadj":379.81,"prior_close_unadj":380.76,"dividend_unadj":0,"distribution_unadj":0,"volume":659500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"HWM","price_unadj":14.65,"prior_close_unadj":13.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3850641,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IBM","price_unadj":121.07,"prior_close_unadj":122.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4773500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ICE","price_unadj":94.31,"prior_close_unadj":94.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1570596,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IDXX","price_unadj":325.29,"prior_close_unadj":314.67,"dividend_unadj":0,"distribution_unadj":0,"volume":713913,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IEX","price_unadj":153.44,"prior_close_unadj":153.24,"dividend_unadj":0,"distribution_unadj":0,"volume":392900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IFF","price_unadj":125.07,"prior_close_unadj":126.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1181122,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ILMN","price_unadj":360.48,"prior_close_unadj":368.77,"dividend_unadj":0,"distribution_unadj":0,"volume":878111,"adjustment_ratio":1}
{"date":"2020-06-22","id":"INCY","price_unadj":108.93,"prior_close_unadj":105.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2497434,"adjustment_ratio":1}
{"date":"2020-06-22","id":"INFO","price_unadj":73.29,"prior_close_unadj":72.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2874300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"INTC","price_unadj":60.09,"prior_close_unadj":59.62,"dividend_unadj":0,"distribution_unadj":0,"volume":22846000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"INTU","price_unadj":294.12,"prior_close_unadj":286.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1179200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IP","price_unadj":34.42,"prior_close_unadj":34.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2672000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IPG","price_unadj":16.75,"prior_close_unadj":17.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3530000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IPGP","price_unadj":163.3,"prior_close_unadj":162.24,"dividend_unadj":0,"distribution_unadj":0,"volume":220257,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IQV","price_unadj":137.53,"prior_close_unadj":136.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1477108,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IR","price_unadj":29.17,"prior_close_unadj":28.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4126003,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IRM","price_unadj":25.75,"prior_close_unadj":26.34,"dividend_unadj":0,"distribution_unadj":0,"volume":5638965,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ISRG","price_unadj":588.96,"prior_close_unadj":587.53,"dividend_unadj":0,"distribution_unadj":0,"volume":535771,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IT","price_unadj":122.09,"prior_close_unadj":120.03,"dividend_unadj":0,"distribution_unadj":0,"volume":505375,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ITW","price_unadj":171.69,"prior_close_unadj":170.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1123500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"IVZ","price_unadj":11.33,"prior_close_unadj":11.09,"dividend_unadj":0,"distribution_unadj":0,"volume":8159000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"J","price_unadj":85.66,"prior_close_unadj":85.58,"dividend_unadj":0,"distribution_unadj":0,"volume":755866,"adjustment_ratio":1}
{"date":"2020-06-22","id":"JBHT","price_unadj":117.13,"prior_close_unadj":117.6,"dividend_unadj":0,"distribution_unadj":0,"volume":593100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"JCI","price_unadj":34.93,"prior_close_unadj":34.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4876517,"adjustment_ratio":1}
{"date":"2020-06-22","id":"JKHY","price_unadj":183.17,"prior_close_unadj":181.29,"dividend_unadj":0,"distribution_unadj":0,"volume":421900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"JNJ","price_unadj":143.39,"prior_close_unadj":143.83,"dividend_unadj":0,"distribution_unadj":0,"volume":5285600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"JNPR","price_unadj":23.14,"prior_close_unadj":23.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3765500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"JPM","price_unadj":96.75,"prior_close_unadj":97.81,"dividend_unadj":0,"distribution_unadj":0,"volume":16184600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"K","price_unadj":66.7,"prior_close_unadj":67.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3319300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"KEY","price_unadj":13.39,"prior_close_unadj":13.35,"dividend_unadj":0,"distribution_unadj":0,"volume":7391300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"KEYS","price_unadj":104.82,"prior_close_unadj":106.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1476472,"adjustment_ratio":1}
{"date":"2020-06-22","id":"KHC","price_unadj":33.15,"prior_close_unadj":33.48,"dividend_unadj":0,"distribution_unadj":0,"volume":6773000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"KIM","price_unadj":13.06,"prior_close_unadj":12.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4770100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"KLAC","price_unadj":191.86,"prior_close_unadj":193.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1179200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"KMB","price_unadj":142.06,"prior_close_unadj":143.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1098900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"KMI","price_unadj":15.61,"prior_close_unadj":15.52,"dividend_unadj":0,"distribution_unadj":0,"volume":11062900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"KMX","price_unadj":93.96,"prior_close_unadj":91.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2146941,"adjustment_ratio":1}
{"date":"2020-06-22","id":"KO","price_unadj":45.74,"prior_close_unadj":46.02,"dividend_unadj":0,"distribution_unadj":0,"volume":20870918,"adjustment_ratio":1}
{"date":"2020-06-22","id":"KR","price_unadj":32.07,"prior_close_unadj":32.24,"dividend_unadj":0,"distribution_unadj":0,"volume":14389700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"KSU","price_unadj":145.56,"prior_close_unadj":144.27,"dividend_unadj":0,"distribution_unadj":0,"volume":956000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"L","price_unadj":34.06,"prior_close_unadj":34.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1525000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LB","price_unadj":14.65,"prior_close_unadj":14.48,"dividend_unadj":0,"distribution_unadj":0,"volume":5795352,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LDOS","price_unadj":96.89,"prior_close_unadj":96.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1056355,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LEG","price_unadj":33.9,"prior_close_unadj":33.92,"dividend_unadj":0,"distribution_unadj":0,"volume":790362,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LEN","price_unadj":61.18,"prior_close_unadj":60.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2955600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LH","price_unadj":165.1,"prior_close_unadj":162.35,"dividend_unadj":0,"distribution_unadj":0,"volume":989821,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LHX","price_unadj":184.2,"prior_close_unadj":182.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1599500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LIN","price_unadj":209.97,"prior_close_unadj":208.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1510800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LKQ","price_unadj":26.16,"prior_close_unadj":25.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3218213,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LLY","price_unadj":160.45,"prior_close_unadj":159.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2647300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LMT","price_unadj":375.96,"prior_close_unadj":372.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1370600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LNC","price_unadj":38.52,"prior_close_unadj":39.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2461100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LNT","price_unadj":48.49,"prior_close_unadj":47.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1270400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LRCX","price_unadj":312.3,"prior_close_unadj":315.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1540985,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LUV","price_unadj":34.36,"prior_close_unadj":34.55,"dividend_unadj":0,"distribution_unadj":0,"volume":14371412,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LVS","price_unadj":46.29,"prior_close_unadj":47.19,"dividend_unadj":0,"distribution_unadj":0,"volume":9067356,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LW","price_unadj":65.85,"prior_close_unadj":66.2,"dividend_unadj":0,"distribution_unadj":0,"volume":868300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LYB","price_unadj":66.71,"prior_close_unadj":66.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1182200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"LYV","price_unadj":45.78,"prior_close_unadj":46.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4071701,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MA","price_unadj":304.44,"prior_close_unadj":296.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3486200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MAA","price_unadj":114.19,"prior_close_unadj":114.68,"dividend_unadj":0,"distribution_unadj":0,"volume":662900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MAR","price_unadj":90.18,"prior_close_unadj":89.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4588838,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MAS","price_unadj":49.21,"prior_close_unadj":48.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3887500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MCD","price_unadj":187.46,"prior_close_unadj":186.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3223200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MCHP","price_unadj":103.71,"prior_close_unadj":103.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1430900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MCK","price_unadj":154.89,"prior_close_unadj":156.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1001200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MCO","price_unadj":276.57,"prior_close_unadj":275.23,"dividend_unadj":0,"distribution_unadj":0,"volume":495200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MDLZ","price_unadj":52.35,"prior_close_unadj":52.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3625700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MDT","price_unadj":93.33,"prior_close_unadj":93.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5369884,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MET","price_unadj":36.93,"prior_close_unadj":37.32,"dividend_unadj":0,"distribution_unadj":0,"volume":6181700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MGM","price_unadj":17.77,"prior_close_unadj":18.21,"dividend_unadj":0,"distribution_unadj":0,"volume":20377200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MHK","price_unadj":92.22,"prior_close_unadj":93.07,"dividend_unadj":0,"distribution_unadj":0,"volume":461582,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MKC","price_unadj":172.7,"prior_close_unadj":172.2,"dividend_unadj":0,"distribution_unadj":0,"volume":631000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MKTX","price_unadj":519.07,"prior_close_unadj":520.28,"dividend_unadj":0,"distribution_unadj":0,"volume":225000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MLM","price_unadj":209.74,"prior_close_unadj":211.02,"dividend_unadj":0,"distribution_unadj":0,"volume":467400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MMC","price_unadj":105.56,"prior_close_unadj":103.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1915671,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MMM","price_unadj":156.69,"prior_close_unadj":158.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2020900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MNST","price_unadj":70.27,"prior_close_unadj":70.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1627316,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MO","price_unadj":40.05,"prior_close_unadj":40.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6755155,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MOS","price_unadj":13.05,"prior_close_unadj":12.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2918300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MPC","price_unadj":38.61,"prior_close_unadj":38.19,"dividend_unadj":0,"distribution_unadj":0,"volume":10442600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MRK","price_unadj":76.75,"prior_close_unadj":77.9,"dividend_unadj":0,"distribution_unadj":0,"volume":7129085,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MRO","price_unadj":6.27,"prior_close_unadj":6.36,"dividend_unadj":0,"distribution_unadj":0,"volume":24949005,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MS","price_unadj":47.38,"prior_close_unadj":46.93,"dividend_unadj":0,"distribution_unadj":0,"volume":11657400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MSCI","price_unadj":337.55,"prior_close_unadj":333.46,"dividend_unadj":0,"distribution_unadj":0,"volume":404000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MSFT","price_unadj":200.57,"prior_close_unadj":195.15,"dividend_unadj":0,"distribution_unadj":0,"volume":32818929,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MSI","price_unadj":141.13,"prior_close_unadj":138.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1767423,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MTB","price_unadj":108.51,"prior_close_unadj":111.05,"dividend_unadj":0,"distribution_unadj":0,"volume":967600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MTD","price_unadj":785.16,"prior_close_unadj":795.24,"dividend_unadj":0,"distribution_unadj":0,"volume":160256,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MU","price_unadj":51.15,"prior_close_unadj":50.83,"dividend_unadj":0,"distribution_unadj":0,"volume":15952186,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MXIM","price_unadj":60.57,"prior_close_unadj":60.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1554100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"MYL","price_unadj":16.46,"prior_close_unadj":16.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5221129,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NBL","price_unadj":10,"prior_close_unadj":10,"dividend_unadj":0,"distribution_unadj":0,"volume":7576900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NCLH","price_unadj":17.09,"prior_close_unadj":18.22,"dividend_unadj":0,"distribution_unadj":0,"volume":62586976,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NDAQ","price_unadj":119.71,"prior_close_unadj":118.83,"dividend_unadj":0,"distribution_unadj":0,"volume":506400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NEE","price_unadj":247.04,"prior_close_unadj":242.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1797700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NEM","price_unadj":58.22,"prior_close_unadj":56.92,"dividend_unadj":0,"distribution_unadj":0,"volume":14243300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NFLX","price_unadj":468.04,"prior_close_unadj":453.72,"dividend_unadj":0,"distribution_unadj":0,"volume":6272105,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NI","price_unadj":23.23,"prior_close_unadj":22.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2114200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NKE","price_unadj":99.51,"prior_close_unadj":95.78,"dividend_unadj":0,"distribution_unadj":0,"volume":6918200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NLOK","price_unadj":20.71,"prior_close_unadj":20.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5287700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NLSN","price_unadj":14.54,"prior_close_unadj":14.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2915400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NOC","price_unadj":315.56,"prior_close_unadj":312.66,"dividend_unadj":0,"distribution_unadj":0,"volume":838100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NOV","price_unadj":11.81,"prior_close_unadj":11.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3549676,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NOW","price_unadj":402.82,"prior_close_unadj":399.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1568158,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NRG","price_unadj":34.15,"prior_close_unadj":34.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2443500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NSC","price_unadj":171.47,"prior_close_unadj":170.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1507600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NTAP","price_unadj":42.3,"prior_close_unadj":44.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3281200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NTRS","price_unadj":81.75,"prior_close_unadj":82.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1518000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NUE","price_unadj":42.3,"prior_close_unadj":42.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1544000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NVDA","price_unadj":381.07,"prior_close_unadj":370.45,"dividend_unadj":0,"distribution_unadj":0,"volume":9961700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NVR","price_unadj":3278.11,"prior_close_unadj":3298.28,"dividend_unadj":0,"distribution_unadj":0,"volume":28146,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NWL","price_unadj":15.65,"prior_close_unadj":15.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2980900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NWS","price_unadj":11.99,"prior_close_unadj":11.88,"dividend_unadj":0,"distribution_unadj":0,"volume":277089,"adjustment_ratio":1}
{"date":"2020-06-22","id":"NWSA","price_unadj":11.96,"prior_close_unadj":11.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1456486,"adjustment_ratio":1}
{"date":"2020-06-22","id":"O","price_unadj":61.44,"prior_close_unadj":61.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3048100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ODFL","price_unadj":163.5,"prior_close_unadj":168.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1100200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"OKE","price_unadj":35.92,"prior_close_unadj":35.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5648100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"OMC","price_unadj":52.76,"prior_close_unadj":53.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2868079,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ORCL","price_unadj":55.12,"prior_close_unadj":54.4,"dividend_unadj":0,"distribution_unadj":0,"volume":16704700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ORLY","price_unadj":430.91,"prior_close_unadj":422.18,"dividend_unadj":0,"distribution_unadj":0,"volume":559983,"adjustment_ratio":1}
{"date":"2020-06-22","id":"OXY","price_unadj":19.91,"prior_close_unadj":19.71,"dividend_unadj":0,"distribution_unadj":0,"volume":30053058,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PAYC","price_unadj":322.66,"prior_close_unadj":318.16,"dividend_unadj":0,"distribution_unadj":0,"volume":372209,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PAYX","price_unadj":74.25,"prior_close_unadj":73.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1211700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PBCT","price_unadj":11.84,"prior_close_unadj":11.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3729200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PCAR","price_unadj":74.72,"prior_close_unadj":74.96,"dividend_unadj":0,"distribution_unadj":0,"volume":962300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PEAK","price_unadj":26.87,"prior_close_unadj":26.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5048800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PEG","price_unadj":49.13,"prior_close_unadj":48.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1826600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PEP","price_unadj":131.05,"prior_close_unadj":131.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3379900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PFE","price_unadj":33.11,"prior_close_unadj":33.42,"dividend_unadj":0,"distribution_unadj":0,"volume":22137100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PFG","price_unadj":41.25,"prior_close_unadj":42.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1336600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PG","price_unadj":117.75,"prior_close_unadj":118.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5694412,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PGR","price_unadj":80.82,"prior_close_unadj":80.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1870000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PH","price_unadj":182.57,"prior_close_unadj":182.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1008200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PHM","price_unadj":35.07,"prior_close_unadj":34.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3043059,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PKG","price_unadj":98.57,"prior_close_unadj":99.75,"dividend_unadj":0,"distribution_unadj":0,"volume":769900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PKI","price_unadj":98.04,"prior_close_unadj":98.36,"dividend_unadj":0,"distribution_unadj":0,"volume":568600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PLD","price_unadj":92.56,"prior_close_unadj":91.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3409950,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PM","price_unadj":72.04,"prior_close_unadj":72.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4107189,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PNC","price_unadj":108.56,"prior_close_unadj":108.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2178100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PNR","price_unadj":38.03,"prior_close_unadj":38,"dividend_unadj":0,"distribution_unadj":0,"volume":980908,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PNW","price_unadj":73.28,"prior_close_unadj":73.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1146100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PPG","price_unadj":103.67,"prior_close_unadj":103.72,"dividend_unadj":0,"distribution_unadj":0,"volume":856400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PPL","price_unadj":26.35,"prior_close_unadj":26,"dividend_unadj":0,"distribution_unadj":0,"volume":7532100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PRGO","price_unadj":55.18,"prior_close_unadj":54.87,"dividend_unadj":0,"distribution_unadj":0,"volume":594600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PRU","price_unadj":62.54,"prior_close_unadj":63.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2629100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PSA","price_unadj":190.27,"prior_close_unadj":190.59,"dividend_unadj":0,"distribution_unadj":0,"volume":976724,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PSX","price_unadj":74.4,"prior_close_unadj":74.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2455400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PVH","price_unadj":47.5,"prior_close_unadj":46.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1674090,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PWR","price_unadj":39.23,"prior_close_unadj":38.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1506600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PXD","price_unadj":95.1,"prior_close_unadj":93.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2217700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"PYPL","price_unadj":170.26,"prior_close_unadj":164.36,"dividend_unadj":0,"distribution_unadj":0,"volume":7793821,"adjustment_ratio":1}
{"date":"2020-06-22","id":"QCOM","price_unadj":89.13,"prior_close_unadj":88.81,"dividend_unadj":0,"distribution_unadj":0,"volume":8028000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"QRVO","price_unadj":112.25,"prior_close_unadj":111.8,"dividend_unadj":0,"distribution_unadj":0,"volume":965758,"adjustment_ratio":1}
{"date":"2020-06-22","id":"RCL","price_unadj":51.86,"prior_close_unadj":55.27,"dividend_unadj":0,"distribution_unadj":0,"volume":26181411,"adjustment_ratio":1}
{"date":"2020-06-22","id":"RE","price_unadj":213.37,"prior_close_unadj":215.73,"dividend_unadj":0,"distribution_unadj":0,"volume":332300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"REG","price_unadj":45.41,"prior_close_unadj":44.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1489600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"REGN","price_unadj":628.48,"prior_close_unadj":643.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1238845,"adjustment_ratio":1}
{"date":"2020-06-22","id":"RF","price_unadj":12.08,"prior_close_unadj":12,"dividend_unadj":0,"distribution_unadj":0,"volume":7723000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"RHI","price_unadj":51.25,"prior_close_unadj":51.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1318800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"RJF","price_unadj":71.93,"prior_close_unadj":73.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1473800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"RL","price_unadj":73.34,"prior_close_unadj":71.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1225806,"adjustment_ratio":1}
{"date":"2020-06-22","id":"RMD","price_unadj":179.11,"prior_close_unadj":172.72,"dividend_unadj":0,"distribution_unadj":0,"volume":930800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ROK","price_unadj":210.56,"prior_close_unadj":209.13,"dividend_unadj":0,"distribution_unadj":0,"volume":590000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ROL","price_unadj":41.92,"prior_close_unadj":41.85,"dividend_unadj":0,"distribution_unadj":0,"volume":585400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ROP","price_unadj":400.04,"prior_close_unadj":390.56,"dividend_unadj":0,"distribution_unadj":0,"volume":413100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ROST","price_unadj":90.68,"prior_close_unadj":93.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2839389,"adjustment_ratio":1}
{"date":"2020-06-22","id":"RSG","price_unadj":81.23,"prior_close_unadj":79.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1118700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"RTX","price_unadj":65.04,"prior_close_unadj":64.89,"dividend_unadj":0,"distribution_unadj":0,"volume":7566100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SBAC","price_unadj":297.12,"prior_close_unadj":302.3,"dividend_unadj":0,"distribution_unadj":0,"volume":844800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SBUX","price_unadj":75.4,"prior_close_unadj":75.4,"dividend_unadj":0,"distribution_unadj":0,"volume":8238600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SCHW","price_unadj":36.42,"prior_close_unadj":36.67,"dividend_unadj":0,"distribution_unadj":0,"volume":8242500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SEE","price_unadj":31.63,"prior_close_unadj":31.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1058800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SHW","price_unadj":582.47,"prior_close_unadj":584.67,"dividend_unadj":0,"distribution_unadj":0,"volume":444400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SIVB","price_unadj":219.9,"prior_close_unadj":221.84,"dividend_unadj":0,"distribution_unadj":0,"volume":251557,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SJM","price_unadj":108.95,"prior_close_unadj":108.94,"dividend_unadj":0,"distribution_unadj":0,"volume":547100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SLB","price_unadj":19.82,"prior_close_unadj":19.71,"dividend_unadj":0,"distribution_unadj":0,"volume":9110100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SLG","price_unadj":52.1,"prior_close_unadj":51.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2281500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SNA","price_unadj":134.89,"prior_close_unadj":135.89,"dividend_unadj":0,"distribution_unadj":0,"volume":402800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SNPS","price_unadj":193.27,"prior_close_unadj":184.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1008031,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SO","price_unadj":54.67,"prior_close_unadj":53.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4692700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SPG","price_unadj":68.55,"prior_close_unadj":67.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6249000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SPGI","price_unadj":326.36,"prior_close_unadj":323.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1330400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SRE","price_unadj":119.45,"prior_close_unadj":117.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2374462,"adjustment_ratio":1}
{"date":"2020-06-22","id":"STE","price_unadj":153.17,"prior_close_unadj":152.24,"dividend_unadj":0,"distribution_unadj":0,"volume":575700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"STT","price_unadj":63.75,"prior_close_unadj":65.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2203700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"STX","price_unadj":50.91,"prior_close_unadj":52.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4659640,"adjustment_ratio":1}
{"date":"2020-06-22","id":"STZ","price_unadj":179.71,"prior_close_unadj":181.41,"dividend_unadj":0,"distribution_unadj":0,"volume":984300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SWK","price_unadj":135.41,"prior_close_unadj":133.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1047800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SWKS","price_unadj":127.58,"prior_close_unadj":127.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1578800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SYF","price_unadj":23.79,"prior_close_unadj":23.77,"dividend_unadj":0,"distribution_unadj":0,"volume":11375400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SYK","price_unadj":185.09,"prior_close_unadj":187.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1446200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"SYY","price_unadj":55,"prior_close_unadj":54.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3269600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"T","price_unadj":30.11,"prior_close_unadj":30.31,"dividend_unadj":0,"distribution_unadj":0,"volume":29535200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TAP","price_unadj":37.95,"prior_close_unadj":38.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1757303,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TDG","price_unadj":464.73,"prior_close_unadj":463,"dividend_unadj":0,"distribution_unadj":0,"volume":357192,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TDY","price_unadj":325.65,"prior_close_unadj":320.97,"dividend_unadj":0,"distribution_unadj":0,"volume":306845,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TEL","price_unadj":80.95,"prior_close_unadj":80.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1327400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TFC","price_unadj":39.53,"prior_close_unadj":39.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4237900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TFX","price_unadj":368.1,"prior_close_unadj":368.39,"dividend_unadj":0,"distribution_unadj":0,"volume":162200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TGT","price_unadj":122.43,"prior_close_unadj":120.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4671200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TIF","price_unadj":121.91,"prior_close_unadj":120.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1424112,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TJX","price_unadj":52.82,"prior_close_unadj":52.64,"dividend_unadj":0,"distribution_unadj":0,"volume":8049853,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TMO","price_unadj":352.16,"prior_close_unadj":352.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1138113,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TMUS","price_unadj":106.6,"prior_close_unadj":106.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5090503,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TPR","price_unadj":13.71,"prior_close_unadj":13.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5503283,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TROW","price_unadj":125.41,"prior_close_unadj":128.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1305788,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TRV","price_unadj":116.23,"prior_close_unadj":116.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1967800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TSCO","price_unadj":130.1,"prior_close_unadj":127.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1233700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TSN","price_unadj":61.42,"prior_close_unadj":63.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3058600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TT","price_unadj":90.18,"prior_close_unadj":89.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1108800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TTWO","price_unadj":141.14,"prior_close_unadj":142.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1587820,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TWTR","price_unadj":33.47,"prior_close_unadj":33.41,"dividend_unadj":0,"distribution_unadj":0,"volume":12884566,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TXN","price_unadj":125.23,"prior_close_unadj":124.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3677600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TXT","price_unadj":34.09,"prior_close_unadj":34.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1753500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"TYL","price_unadj":338.3,"prior_close_unadj":333.21,"dividend_unadj":0,"distribution_unadj":0,"volume":603837,"adjustment_ratio":1}
{"date":"2020-06-22","id":"UA","price_unadj":8.58,"prior_close_unadj":8.6,"dividend_unadj":0,"distribution_unadj":0,"volume":10793967,"adjustment_ratio":1}
{"date":"2020-06-22","id":"UAA","price_unadj":9.51,"prior_close_unadj":9.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5578419,"adjustment_ratio":1}
{"date":"2020-06-22","id":"UAL","price_unadj":36.54,"prior_close_unadj":36.84,"dividend_unadj":0,"distribution_unadj":0,"volume":65256605,"adjustment_ratio":1}
{"date":"2020-06-22","id":"UDR","price_unadj":37.75,"prior_close_unadj":37.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1572300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"UHS","price_unadj":96.11,"prior_close_unadj":96.7,"dividend_unadj":0,"distribution_unadj":0,"volume":979769,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ULTA","price_unadj":205.49,"prior_close_unadj":212.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1770548,"adjustment_ratio":1}
{"date":"2020-06-22","id":"UNH","price_unadj":292.67,"prior_close_unadj":291.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2174100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"UNP","price_unadj":168.2,"prior_close_unadj":167.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2647600,"adjustment_ratio":1}
{"date":"2020-06-22","id":"UPS","price_unadj":106.9,"prior_close_unadj":107.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4385700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"URI","price_unadj":157.11,"prior_close_unadj":155.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1235828,"adjustment_ratio":1}
{"date":"2020-06-22","id":"USB","price_unadj":38.22,"prior_close_unadj":38.87,"dividend_unadj":0,"distribution_unadj":0,"volume":8320500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"V","price_unadj":194.96,"prior_close_unadj":192.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6674500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"VAR","price_unadj":118.7,"prior_close_unadj":119.47,"dividend_unadj":0,"distribution_unadj":0,"volume":450628,"adjustment_ratio":1}
{"date":"2020-06-22","id":"VFC","price_unadj":62.6,"prior_close_unadj":63.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2189800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"VIAC","price_unadj":23.49,"prior_close_unadj":23.69,"dividend_unadj":0,"distribution_unadj":0,"volume":13738902,"adjustment_ratio":1}
{"date":"2020-06-22","id":"VLO","price_unadj":62.66,"prior_close_unadj":63.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3138000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"VMC","price_unadj":119.71,"prior_close_unadj":120.05,"dividend_unadj":0,"distribution_unadj":0,"volume":719200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"VNO","price_unadj":39.16,"prior_close_unadj":39.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2225500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"VRSK","price_unadj":167.27,"prior_close_unadj":164.19,"dividend_unadj":0,"distribution_unadj":0,"volume":615021,"adjustment_ratio":1}
{"date":"2020-06-22","id":"VRSN","price_unadj":205.75,"prior_close_unadj":205.26,"dividend_unadj":0,"distribution_unadj":0,"volume":661803,"adjustment_ratio":1}
{"date":"2020-06-22","id":"VRTX","price_unadj":293.2,"prior_close_unadj":293.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1592292,"adjustment_ratio":1}
{"date":"2020-06-22","id":"VTR","price_unadj":35.88,"prior_close_unadj":35.8,"dividend_unadj":0,"distribution_unadj":0,"volume":6234000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"VZ","price_unadj":55.66,"prior_close_unadj":56.16,"dividend_unadj":0,"distribution_unadj":0,"volume":12320700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WAB","price_unadj":60.76,"prior_close_unadj":60.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1310900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WAT","price_unadj":185.55,"prior_close_unadj":190.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1121452,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WBA","price_unadj":43.24,"prior_close_unadj":44.13,"dividend_unadj":0,"distribution_unadj":0,"volume":5154100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WDC","price_unadj":45.11,"prior_close_unadj":44.39,"dividend_unadj":0,"distribution_unadj":0,"volume":5926742,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WEC","price_unadj":87.85,"prior_close_unadj":88.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2243300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WELL","price_unadj":51.38,"prior_close_unadj":51,"dividend_unadj":0,"distribution_unadj":0,"volume":3795900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WFC","price_unadj":27.35,"prior_close_unadj":27.6,"dividend_unadj":0,"distribution_unadj":0,"volume":32808300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WHR","price_unadj":125.78,"prior_close_unadj":127.09,"dividend_unadj":0,"distribution_unadj":0,"volume":548100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WLTW","price_unadj":193.67,"prior_close_unadj":188.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1037800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WM","price_unadj":103.7,"prior_close_unadj":101.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2161100,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WMB","price_unadj":19.54,"prior_close_unadj":19.22,"dividend_unadj":0,"distribution_unadj":0,"volume":8896300,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WMT","price_unadj":121.68,"prior_close_unadj":119.85,"dividend_unadj":0,"distribution_unadj":0,"volume":9112800,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WRB","price_unadj":57.71,"prior_close_unadj":58.66,"dividend_unadj":0.12,"distribution_unadj":0,"volume":530849,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WRK","price_unadj":27.38,"prior_close_unadj":28.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2719500,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WST","price_unadj":217.8,"prior_close_unadj":216.59,"dividend_unadj":0,"distribution_unadj":0,"volume":759400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WU","price_unadj":21.75,"prior_close_unadj":21.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3403470,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WY","price_unadj":22.52,"prior_close_unadj":22.7,"dividend_unadj":0,"distribution_unadj":0,"volume":7308900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"WYNN","price_unadj":83.32,"prior_close_unadj":86.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4876770,"adjustment_ratio":1}
{"date":"2020-06-22","id":"XEL","price_unadj":65.15,"prior_close_unadj":64.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3424504,"adjustment_ratio":1}
{"date":"2020-06-22","id":"XLNX","price_unadj":94.49,"prior_close_unadj":95.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2517200,"adjustment_ratio":1}
{"date":"2020-06-22","id":"XOM","price_unadj":46.42,"prior_close_unadj":45.98,"dividend_unadj":0,"distribution_unadj":0,"volume":17565400,"adjustment_ratio":1}
{"date":"2020-06-22","id":"XRAY","price_unadj":43.85,"prior_close_unadj":43.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1571578,"adjustment_ratio":1}
{"date":"2020-06-22","id":"XRX","price_unadj":16.43,"prior_close_unadj":16.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3574700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"XYL","price_unadj":65.33,"prior_close_unadj":65.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1214000,"adjustment_ratio":1}
{"date":"2020-06-22","id":"YUM","price_unadj":87.82,"prior_close_unadj":88.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2219700,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ZBH","price_unadj":124.6,"prior_close_unadj":126.22,"dividend_unadj":0,"distribution_unadj":0,"volume":918757,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ZBRA","price_unadj":261.79,"prior_close_unadj":264.41,"dividend_unadj":0,"distribution_unadj":0,"volume":307127,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ZION","price_unadj":35.74,"prior_close_unadj":36.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1745900,"adjustment_ratio":1}
{"date":"2020-06-22","id":"ZTS","price_unadj":136.94,"prior_close_unadj":137.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1107800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"A","price_unadj":89.28,"prior_close_unadj":88.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1160300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AAL","price_unadj":14,"prior_close_unadj":14.92,"dividend_unadj":0,"distribution_unadj":0,"volume":204022271,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AAP","price_unadj":149.97,"prior_close_unadj":151.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1210308,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AAPL","price_unadj":366.53,"prior_close_unadj":358.87,"dividend_unadj":0,"distribution_unadj":0,"volume":53038869,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ABBV","price_unadj":97.31,"prior_close_unadj":97.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6713300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ABC","price_unadj":101.5,"prior_close_unadj":101.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2404400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ABMD","price_unadj":252.58,"prior_close_unadj":254.66,"dividend_unadj":0,"distribution_unadj":0,"volume":420759,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ABT","price_unadj":91.3,"prior_close_unadj":90.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4156900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ACN","price_unadj":207.4,"prior_close_unadj":202.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2203800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ADBE","price_unadj":440.55,"prior_close_unadj":438.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3065927,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ADI","price_unadj":123.25,"prior_close_unadj":120.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2693900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ADM","price_unadj":39.93,"prior_close_unadj":40,"dividend_unadj":0,"distribution_unadj":0,"volume":2217200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ADP","price_unadj":150.52,"prior_close_unadj":150.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1744100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ADSK","price_unadj":241.62,"prior_close_unadj":240.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1461835,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AEE","price_unadj":70,"prior_close_unadj":70.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1783700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AEP","price_unadj":80.95,"prior_close_unadj":80.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3444900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AES","price_unadj":13.84,"prior_close_unadj":13.98,"dividend_unadj":0,"distribution_unadj":0,"volume":7689800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AFL","price_unadj":36.39,"prior_close_unadj":36.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3159600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AIG","price_unadj":32.05,"prior_close_unadj":31.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3322925,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AIV","price_unadj":37.57,"prior_close_unadj":38.06,"dividend_unadj":0,"distribution_unadj":0,"volume":693500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AIZ","price_unadj":104.86,"prior_close_unadj":105.18,"dividend_unadj":0,"distribution_unadj":0,"volume":395100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AKAM","price_unadj":100.88,"prior_close_unadj":101.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1626564,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ALB","price_unadj":76.12,"prior_close_unadj":75.78,"dividend_unadj":0,"distribution_unadj":0,"volume":781654,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ALGN","price_unadj":267.41,"prior_close_unadj":260.5,"dividend_unadj":0,"distribution_unadj":0,"volume":735460,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ALK","price_unadj":36.83,"prior_close_unadj":36.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2821970,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ALL","price_unadj":96.66,"prior_close_unadj":97.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1672300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ALLE","price_unadj":102.66,"prior_close_unadj":102.7,"dividend_unadj":0,"distribution_unadj":0,"volume":466736,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ALXN","price_unadj":115.49,"prior_close_unadj":116.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1878016,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AMAT","price_unadj":60.84,"prior_close_unadj":61.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7264900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AMCR","price_unadj":10.24,"prior_close_unadj":10.27,"dividend_unadj":0,"distribution_unadj":0,"volume":9898700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AMD","price_unadj":53.99,"prior_close_unadj":54.76,"dividend_unadj":0,"distribution_unadj":0,"volume":48089011,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AME","price_unadj":89.08,"prior_close_unadj":89.33,"dividend_unadj":0,"distribution_unadj":0,"volume":949100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AMGN","price_unadj":235.75,"prior_close_unadj":234.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2171500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AMP","price_unadj":148.61,"prior_close_unadj":148.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1215200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AMT","price_unadj":264.5,"prior_close_unadj":264.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1941449,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AMZN","price_unadj":2764.41,"prior_close_unadj":2713.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4231707,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ANET","price_unadj":215.62,"prior_close_unadj":216.87,"dividend_unadj":0,"distribution_unadj":0,"volume":834714,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ANSS","price_unadj":289.66,"prior_close_unadj":289.36,"dividend_unadj":0,"distribution_unadj":0,"volume":469809,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ANTM","price_unadj":268.99,"prior_close_unadj":265.21,"dividend_unadj":0,"distribution_unadj":0,"volume":890200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AON","price_unadj":189.01,"prior_close_unadj":188.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1815800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AOS","price_unadj":47.47,"prior_close_unadj":47.19,"dividend_unadj":0,"distribution_unadj":0,"volume":967000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"APA","price_unadj":14.13,"prior_close_unadj":14.28,"dividend_unadj":0,"distribution_unadj":0,"volume":11418233,"adjustment_ratio":1}
{"date":"2020-06-23","id":"APD","price_unadj":239.09,"prior_close_unadj":236.47,"dividend_unadj":0,"distribution_unadj":0,"volume":975900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"APH","price_unadj":97.15,"prior_close_unadj":97.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1077701,"adjustment_ratio":1}
{"date":"2020-06-23","id":"APTV","price_unadj":78.76,"prior_close_unadj":78.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2245199,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ARE","price_unadj":167.34,"prior_close_unadj":168.5,"dividend_unadj":0,"distribution_unadj":0,"volume":790000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ATO","price_unadj":98.84,"prior_close_unadj":100.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1040100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ATVI","price_unadj":76.45,"prior_close_unadj":76.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4472169,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AVB","price_unadj":155.31,"prior_close_unadj":156.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1127200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AVGO","price_unadj":311.3,"prior_close_unadj":313.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2241898,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AVY","price_unadj":115.48,"prior_close_unadj":113.77,"dividend_unadj":0,"distribution_unadj":0,"volume":605300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AWK","price_unadj":125.22,"prior_close_unadj":126.83,"dividend_unadj":0,"distribution_unadj":0,"volume":833000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AXP","price_unadj":99.42,"prior_close_unadj":99.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4364300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"AZO","price_unadj":1135.02,"prior_close_unadj":1139.68,"dividend_unadj":0,"distribution_unadj":0,"volume":173469,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BA","price_unadj":187.88,"prior_close_unadj":188.52,"dividend_unadj":0,"distribution_unadj":0,"volume":50133899,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BAC","price_unadj":24.79,"prior_close_unadj":24.62,"dividend_unadj":0,"distribution_unadj":0,"volume":46108300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BAX","price_unadj":83.49,"prior_close_unadj":83.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2655400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BBY","price_unadj":85.84,"prior_close_unadj":84.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2661796,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BDX","price_unadj":237.83,"prior_close_unadj":235.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1482600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BEN","price_unadj":21.55,"prior_close_unadj":21.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3635000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BIIB","price_unadj":268.19,"prior_close_unadj":264.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1820273,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BIO","price_unadj":451.78,"prior_close_unadj":456.49,"dividend_unadj":0,"distribution_unadj":0,"volume":253836,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BK","price_unadj":38.72,"prior_close_unadj":38.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4882725,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BKNG","price_unadj":1677.1,"prior_close_unadj":1633.52,"dividend_unadj":0,"distribution_unadj":0,"volume":363292,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BKR","price_unadj":15.54,"prior_close_unadj":15.35,"dividend_unadj":0,"distribution_unadj":0,"volume":12063100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BLK","price_unadj":554.65,"prior_close_unadj":553.21,"dividend_unadj":0,"distribution_unadj":0,"volume":605900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BLL","price_unadj":70.57,"prior_close_unadj":71.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1123600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BMY","price_unadj":58.38,"prior_close_unadj":57.56,"dividend_unadj":0,"distribution_unadj":0,"volume":15555000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BR","price_unadj":124.65,"prior_close_unadj":124.71,"dividend_unadj":0,"distribution_unadj":0,"volume":455372,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BSX","price_unadj":36.25,"prior_close_unadj":35.97,"dividend_unadj":0,"distribution_unadj":0,"volume":7283186,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BWA","price_unadj":35.42,"prior_close_unadj":34.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4147300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"BXP","price_unadj":92.6,"prior_close_unadj":93.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1300500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"C","price_unadj":52.95,"prior_close_unadj":52.06,"dividend_unadj":0,"distribution_unadj":0,"volume":22092600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CAG","price_unadj":34.22,"prior_close_unadj":34.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4340100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CAH","price_unadj":53.48,"prior_close_unadj":53.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1589500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CAT","price_unadj":126.25,"prior_close_unadj":125.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2356200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CB","price_unadj":129.38,"prior_close_unadj":127.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1853063,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CBOE","price_unadj":95.76,"prior_close_unadj":100.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1040300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CBRE","price_unadj":46.01,"prior_close_unadj":46.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1556089,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CCI","price_unadj":165.53,"prior_close_unadj":166.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1727357,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CCL","price_unadj":18,"prior_close_unadj":17.23,"dividend_unadj":0,"distribution_unadj":0,"volume":33797013,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CDNS","price_unadj":94.545,"prior_close_unadj":94.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2082139,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CDW","price_unadj":115.95,"prior_close_unadj":116.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1098400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CE","price_unadj":85.87,"prior_close_unadj":86.37,"dividend_unadj":0,"distribution_unadj":0,"volume":866001,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CERN","price_unadj":71.05,"prior_close_unadj":71.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1733014,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CF","price_unadj":29.8,"prior_close_unadj":30.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2538400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CFG","price_unadj":25.8,"prior_close_unadj":25.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4733800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CHD","price_unadj":77.11,"prior_close_unadj":77.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1329100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CHRW","price_unadj":77.31,"prior_close_unadj":77.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1819100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CHTR","price_unadj":521.04,"prior_close_unadj":527.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1199473,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CI","price_unadj":192.31,"prior_close_unadj":190.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1687243,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CINF","price_unadj":63.79,"prior_close_unadj":62.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1342085,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CL","price_unadj":72.92,"prior_close_unadj":73.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3488700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CLX","price_unadj":213.38,"prior_close_unadj":216.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1517900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CMA","price_unadj":39.83,"prior_close_unadj":39.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1578281,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CMCSA","price_unadj":39.2,"prior_close_unadj":38.44,"dividend_unadj":0,"distribution_unadj":0,"volume":24917915,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CME","price_unadj":173.55,"prior_close_unadj":175.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1770900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CMG","price_unadj":1039.16,"prior_close_unadj":1070.25,"dividend_unadj":0,"distribution_unadj":0,"volume":428951,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CMI","price_unadj":172.43,"prior_close_unadj":171.99,"dividend_unadj":0,"distribution_unadj":0,"volume":826200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CMS","price_unadj":57.82,"prior_close_unadj":58.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1470400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CNC","price_unadj":63.77,"prior_close_unadj":63.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5276745,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CNP","price_unadj":18.18,"prior_close_unadj":18.05,"dividend_unadj":0,"distribution_unadj":0,"volume":6500200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"COF","price_unadj":69.57,"prior_close_unadj":68.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2367100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"COG","price_unadj":18.17,"prior_close_unadj":18.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5538000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"COO","price_unadj":299.98,"prior_close_unadj":296.47,"dividend_unadj":0,"distribution_unadj":0,"volume":268421,"adjustment_ratio":1}
{"date":"2020-06-23","id":"COP","price_unadj":43.81,"prior_close_unadj":43.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4962200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"COST","price_unadj":301.29,"prior_close_unadj":300.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2409600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CPB","price_unadj":49.1,"prior_close_unadj":49.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2161400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CPRT","price_unadj":84.53,"prior_close_unadj":84.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1165150,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CRM","price_unadj":189.06,"prior_close_unadj":191.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6944773,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CSCO","price_unadj":45.47,"prior_close_unadj":45.16,"dividend_unadj":0,"distribution_unadj":0,"volume":23222359,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CSX","price_unadj":69.43,"prior_close_unadj":68.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3105700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CTAS","price_unadj":272.55,"prior_close_unadj":270.06,"dividend_unadj":0,"distribution_unadj":0,"volume":405222,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CTSH","price_unadj":55.2,"prior_close_unadj":53.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3103300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CTVA","price_unadj":27.42,"prior_close_unadj":27.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3022700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CTXS","price_unadj":142.72,"prior_close_unadj":144.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1121300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CVS","price_unadj":64.43,"prior_close_unadj":64.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5259584,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CVX","price_unadj":91.44,"prior_close_unadj":91.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6317700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"CXO","price_unadj":54.77,"prior_close_unadj":56.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6684300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"D","price_unadj":82.8,"prior_close_unadj":83.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4537700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DAL","price_unadj":29.64,"prior_close_unadj":29.31,"dividend_unadj":0,"distribution_unadj":0,"volume":33317540,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DD","price_unadj":52.91,"prior_close_unadj":52.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5469400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DE","price_unadj":153.96,"prior_close_unadj":154.56,"dividend_unadj":0,"distribution_unadj":0,"volume":940400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DFS","price_unadj":54.86,"prior_close_unadj":54.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3842700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DG","price_unadj":189.97,"prior_close_unadj":192.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1796253,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DGX","price_unadj":106.96,"prior_close_unadj":109.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1578600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DHI","price_unadj":56.4,"prior_close_unadj":56.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2808900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DHR","price_unadj":175.59,"prior_close_unadj":174.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1287673,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DIS","price_unadj":116.59,"prior_close_unadj":115.92,"dividend_unadj":0,"distribution_unadj":0,"volume":10180185,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DISCA","price_unadj":22.16,"prior_close_unadj":21.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3504152,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DISCK","price_unadj":20.06,"prior_close_unadj":19.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2203201,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DISH","price_unadj":35.16,"prior_close_unadj":35.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2085928,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DLR","price_unadj":141.91,"prior_close_unadj":142.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2071458,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DLTR","price_unadj":89.75,"prior_close_unadj":90.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1797319,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DOV","price_unadj":94.8,"prior_close_unadj":95.2,"dividend_unadj":0,"distribution_unadj":0,"volume":781500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DOW","price_unadj":41.35,"prior_close_unadj":41.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3603900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DPZ","price_unadj":377.55,"prior_close_unadj":384.63,"dividend_unadj":0,"distribution_unadj":0,"volume":477580,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DRE","price_unadj":35.39,"prior_close_unadj":35.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1879700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DRI","price_unadj":75.35,"prior_close_unadj":71.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3104349,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DTE","price_unadj":107.26,"prior_close_unadj":106.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1834486,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DUK","price_unadj":81.85,"prior_close_unadj":82.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3771600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DVA","price_unadj":79.2,"prior_close_unadj":78.95,"dividend_unadj":0,"distribution_unadj":0,"volume":902017,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DVN","price_unadj":12.38,"prior_close_unadj":12.7,"dividend_unadj":0,"distribution_unadj":0,"volume":9560800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DXC","price_unadj":16.24,"prior_close_unadj":15.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4656827,"adjustment_ratio":1}
{"date":"2020-06-23","id":"DXCM","price_unadj":406.9,"prior_close_unadj":406.33,"dividend_unadj":0,"distribution_unadj":0,"volume":737726,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EA","price_unadj":130.6,"prior_close_unadj":129.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2553356,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EBAY","price_unadj":49.8,"prior_close_unadj":49.16,"dividend_unadj":0,"distribution_unadj":0,"volume":12289300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ECL","price_unadj":199.81,"prior_close_unadj":201.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1004057,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ED","price_unadj":70.94,"prior_close_unadj":71.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1395200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EFX","price_unadj":171.63,"prior_close_unadj":171.37,"dividend_unadj":0,"distribution_unadj":0,"volume":513200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EIX","price_unadj":55.77,"prior_close_unadj":55.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4980200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EL","price_unadj":194.31,"prior_close_unadj":192.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1267500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EMN","price_unadj":69.33,"prior_close_unadj":69.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1126094,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EMR","price_unadj":61.82,"prior_close_unadj":61.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2080300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EOG","price_unadj":52.46,"prior_close_unadj":52.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3849500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EQIX","price_unadj":694.69,"prior_close_unadj":697.14,"dividend_unadj":0,"distribution_unadj":0,"volume":594900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EQR","price_unadj":58.77,"prior_close_unadj":59.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2805853,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ES","price_unadj":83.39,"prior_close_unadj":84.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2293353,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ESS","price_unadj":232.25,"prior_close_unadj":233.58,"dividend_unadj":0,"distribution_unadj":0,"volume":430500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ETFC","price_unadj":49.32,"prior_close_unadj":48.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3265100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ETN","price_unadj":87.12,"prior_close_unadj":87.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1841400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ETR","price_unadj":95,"prior_close_unadj":96.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1709500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EVRG","price_unadj":59.64,"prior_close_unadj":59.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2067000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EW","price_unadj":70.74,"prior_close_unadj":69.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2746758,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EXC","price_unadj":37.25,"prior_close_unadj":37.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5470000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EXPD","price_unadj":75.43,"prior_close_unadj":74.575,"dividend_unadj":0,"distribution_unadj":0,"volume":1054964,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EXPE","price_unadj":86.6,"prior_close_unadj":83.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3109200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"EXR","price_unadj":91.67,"prior_close_unadj":92.82,"dividend_unadj":0,"distribution_unadj":0,"volume":809268,"adjustment_ratio":1}
{"date":"2020-06-23","id":"F","price_unadj":6.15,"prior_close_unadj":6.28,"dividend_unadj":0,"distribution_unadj":0,"volume":86551368,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FANG","price_unadj":46.31,"prior_close_unadj":46.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2740100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FAST","price_unadj":42.23,"prior_close_unadj":41.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3017600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FB","price_unadj":242.24,"prior_close_unadj":239.22,"dividend_unadj":0,"distribution_unadj":0,"volume":24017915,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FBHS","price_unadj":62.67,"prior_close_unadj":62.03,"dividend_unadj":0,"distribution_unadj":0,"volume":748700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FCX","price_unadj":11.08,"prior_close_unadj":10.79,"dividend_unadj":0,"distribution_unadj":0,"volume":15881427,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FDX","price_unadj":139.07,"prior_close_unadj":137.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1385200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FE","price_unadj":38.78,"prior_close_unadj":39.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3753200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FFIV","price_unadj":136.36,"prior_close_unadj":136.9,"dividend_unadj":0,"distribution_unadj":0,"volume":505674,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FIS","price_unadj":137.96,"prior_close_unadj":138.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2301800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FISV","price_unadj":101.96,"prior_close_unadj":101.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3608211,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FITB","price_unadj":21.08,"prior_close_unadj":21.02,"dividend_unadj":0,"distribution_unadj":0,"volume":8008000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FLIR","price_unadj":39.39,"prior_close_unadj":39.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1462900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FLS","price_unadj":28.04,"prior_close_unadj":27.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1220642,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FLT","price_unadj":263.92,"prior_close_unadj":264.35,"dividend_unadj":0,"distribution_unadj":0,"volume":442681,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FMC","price_unadj":101.08,"prior_close_unadj":100.36,"dividend_unadj":0,"distribution_unadj":0,"volume":501800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FOX","price_unadj":27.81,"prior_close_unadj":27.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1278600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FOXA","price_unadj":28.26,"prior_close_unadj":28.11,"dividend_unadj":0,"distribution_unadj":0,"volume":5512500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FRT","price_unadj":84.92,"prior_close_unadj":84.72,"dividend_unadj":0,"distribution_unadj":0,"volume":620400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FTI","price_unadj":7.74,"prior_close_unadj":7.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4785044,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FTNT","price_unadj":137.07,"prior_close_unadj":142.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2010329,"adjustment_ratio":1}
{"date":"2020-06-23","id":"FTV","price_unadj":68.29,"prior_close_unadj":68.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1906600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GD","price_unadj":152.75,"prior_close_unadj":153.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1057400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GE","price_unadj":7,"prior_close_unadj":7.04,"dividend_unadj":0,"distribution_unadj":0,"volume":80486536,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GILD","price_unadj":75.05,"prior_close_unadj":75.67,"dividend_unadj":0,"distribution_unadj":0,"volume":7117136,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GIS","price_unadj":61,"prior_close_unadj":61.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3234400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GL","price_unadj":74.82,"prior_close_unadj":75.45,"dividend_unadj":0,"distribution_unadj":0,"volume":647800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GLW","price_unadj":26.88,"prior_close_unadj":26.54,"dividend_unadj":0,"distribution_unadj":0,"volume":7693200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GM","price_unadj":26.25,"prior_close_unadj":26.37,"dividend_unadj":0,"distribution_unadj":0,"volume":12441340,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GOOG","price_unadj":1464.41,"prior_close_unadj":1451.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1429764,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GPC","price_unadj":88.44,"prior_close_unadj":87.75,"dividend_unadj":0,"distribution_unadj":0,"volume":638800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GPN","price_unadj":177.21,"prior_close_unadj":177.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1498300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GPS","price_unadj":11.49,"prior_close_unadj":11.54,"dividend_unadj":0,"distribution_unadj":0,"volume":11516184,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GRMN","price_unadj":97.73,"prior_close_unadj":97.53,"dividend_unadj":0,"distribution_unadj":0,"volume":928857,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GS","price_unadj":204.78,"prior_close_unadj":203.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2451800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"GWW","price_unadj":301.48,"prior_close_unadj":303.19,"dividend_unadj":0,"distribution_unadj":0,"volume":338900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HAL","price_unadj":13,"prior_close_unadj":13.02,"dividend_unadj":0,"distribution_unadj":0,"volume":13303300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HAS","price_unadj":73.77,"prior_close_unadj":73.14,"dividend_unadj":0,"distribution_unadj":0,"volume":697700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HBAN","price_unadj":10.2,"prior_close_unadj":10.12,"dividend_unadj":0,"distribution_unadj":0,"volume":9562857,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HBI","price_unadj":11.27,"prior_close_unadj":11.23,"dividend_unadj":0,"distribution_unadj":0,"volume":6638700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HCA","price_unadj":99.08,"prior_close_unadj":98.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2175027,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HD","price_unadj":250.31,"prior_close_unadj":249.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3105300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HES","price_unadj":52.41,"prior_close_unadj":51.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2204377,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HFC","price_unadj":31.48,"prior_close_unadj":31.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1450300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HIG","price_unadj":39.51,"prior_close_unadj":39.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2120800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HII","price_unadj":177.17,"prior_close_unadj":177.92,"dividend_unadj":0,"distribution_unadj":0,"volume":329100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HLT","price_unadj":75.68,"prior_close_unadj":76.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3952867,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HOLX","price_unadj":55.5,"prior_close_unadj":55.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3231008,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HON","price_unadj":144.86,"prior_close_unadj":144.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2309800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HPE","price_unadj":9.67,"prior_close_unadj":9.71,"dividend_unadj":0,"distribution_unadj":0,"volume":16645400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HPQ","price_unadj":17.01,"prior_close_unadj":16.93,"dividend_unadj":0,"distribution_unadj":0,"volume":12517300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HRL","price_unadj":47.6,"prior_close_unadj":48.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1474300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HSIC","price_unadj":59.35,"prior_close_unadj":59.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1549522,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HST","price_unadj":11.24,"prior_close_unadj":11.29,"dividend_unadj":0,"distribution_unadj":0,"volume":16632554,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HSY","price_unadj":130.25,"prior_close_unadj":130.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1072500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HUM","price_unadj":381.78,"prior_close_unadj":379.81,"dividend_unadj":0,"distribution_unadj":0,"volume":740500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"HWM","price_unadj":15.04,"prior_close_unadj":14.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4986393,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IBM","price_unadj":119.41,"prior_close_unadj":121.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6632600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ICE","price_unadj":93.5,"prior_close_unadj":94.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2054985,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IDXX","price_unadj":327.69,"prior_close_unadj":325.29,"dividend_unadj":0,"distribution_unadj":0,"volume":497166,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IEX","price_unadj":154.3,"prior_close_unadj":153.44,"dividend_unadj":0,"distribution_unadj":0,"volume":447500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IFF","price_unadj":123.31,"prior_close_unadj":125.07,"dividend_unadj":0,"distribution_unadj":0,"volume":886077,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ILMN","price_unadj":367,"prior_close_unadj":360.48,"dividend_unadj":0,"distribution_unadj":0,"volume":776683,"adjustment_ratio":1}
{"date":"2020-06-23","id":"INCY","price_unadj":106.52,"prior_close_unadj":108.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1945575,"adjustment_ratio":1}
{"date":"2020-06-23","id":"INFO","price_unadj":72.77,"prior_close_unadj":73.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4217700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"INTC","price_unadj":59.92,"prior_close_unadj":60.09,"dividend_unadj":0,"distribution_unadj":0,"volume":22809600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"INTU","price_unadj":293.83,"prior_close_unadj":294.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1291500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IP","price_unadj":34.85,"prior_close_unadj":34.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2567400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IPG","price_unadj":17.24,"prior_close_unadj":16.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3566100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IPGP","price_unadj":161.11,"prior_close_unadj":163.3,"dividend_unadj":0,"distribution_unadj":0,"volume":263090,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IQV","price_unadj":140.17,"prior_close_unadj":137.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2005952,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IR","price_unadj":28.98,"prior_close_unadj":29.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4871175,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IRM","price_unadj":26.1,"prior_close_unadj":25.75,"dividend_unadj":0,"distribution_unadj":0,"volume":4169556,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ISRG","price_unadj":588.52,"prior_close_unadj":588.96,"dividend_unadj":0,"distribution_unadj":0,"volume":419980,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IT","price_unadj":122.14,"prior_close_unadj":122.09,"dividend_unadj":0,"distribution_unadj":0,"volume":433997,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ITW","price_unadj":172.57,"prior_close_unadj":171.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1059100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"IVZ","price_unadj":11.41,"prior_close_unadj":11.33,"dividend_unadj":0,"distribution_unadj":0,"volume":10622700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"J","price_unadj":85.32,"prior_close_unadj":85.66,"dividend_unadj":0,"distribution_unadj":0,"volume":792849,"adjustment_ratio":1}
{"date":"2020-06-23","id":"JBHT","price_unadj":119.85,"prior_close_unadj":117.13,"dividend_unadj":0,"distribution_unadj":0,"volume":814100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"JCI","price_unadj":34.79,"prior_close_unadj":34.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4659946,"adjustment_ratio":1}
{"date":"2020-06-23","id":"JKHY","price_unadj":182.12,"prior_close_unadj":183.17,"dividend_unadj":0,"distribution_unadj":0,"volume":369300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"JNJ","price_unadj":142.86,"prior_close_unadj":143.39,"dividend_unadj":0,"distribution_unadj":0,"volume":5921600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"JNPR","price_unadj":22.74,"prior_close_unadj":23.14,"dividend_unadj":0,"distribution_unadj":0,"volume":4783400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"JPM","price_unadj":97.93,"prior_close_unadj":96.75,"dividend_unadj":0,"distribution_unadj":0,"volume":15360200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"K","price_unadj":66.32,"prior_close_unadj":66.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2876300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"KEY","price_unadj":13.35,"prior_close_unadj":13.39,"dividend_unadj":0,"distribution_unadj":0,"volume":9958900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"KEYS","price_unadj":104.34,"prior_close_unadj":104.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1348857,"adjustment_ratio":1}
{"date":"2020-06-23","id":"KHC","price_unadj":32.4,"prior_close_unadj":33.15,"dividend_unadj":0,"distribution_unadj":0,"volume":7113900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"KIM","price_unadj":13.05,"prior_close_unadj":13.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4625000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"KLAC","price_unadj":193.21,"prior_close_unadj":191.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1089200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"KMB","price_unadj":140.56,"prior_close_unadj":142.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1775800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"KMI","price_unadj":15.44,"prior_close_unadj":15.61,"dividend_unadj":0,"distribution_unadj":0,"volume":8689300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"KMX","price_unadj":92.21,"prior_close_unadj":93.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2191099,"adjustment_ratio":1}
{"date":"2020-06-23","id":"KO","price_unadj":45.64,"prior_close_unadj":45.74,"dividend_unadj":0,"distribution_unadj":0,"volume":14671178,"adjustment_ratio":1}
{"date":"2020-06-23","id":"KR","price_unadj":32.1,"prior_close_unadj":32.07,"dividend_unadj":0,"distribution_unadj":0,"volume":12699900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"KSU","price_unadj":147.65,"prior_close_unadj":145.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2599700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"L","price_unadj":34.34,"prior_close_unadj":34.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1273800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LB","price_unadj":14.69,"prior_close_unadj":14.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4827423,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LDOS","price_unadj":96.17,"prior_close_unadj":96.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1288699,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LEG","price_unadj":35.52,"prior_close_unadj":33.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1226757,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LEN","price_unadj":61.19,"prior_close_unadj":61.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3174800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LH","price_unadj":162.27,"prior_close_unadj":165.1,"dividend_unadj":0,"distribution_unadj":0,"volume":836050,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LHX","price_unadj":177.25,"prior_close_unadj":184.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2383500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LIN","price_unadj":212.37,"prior_close_unadj":209.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2044300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LKQ","price_unadj":26.47,"prior_close_unadj":26.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1947701,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LLY","price_unadj":159.34,"prior_close_unadj":160.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2771500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LMT","price_unadj":371.7,"prior_close_unadj":375.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1469300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LNC","price_unadj":38.67,"prior_close_unadj":38.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2162100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LNT","price_unadj":47.89,"prior_close_unadj":48.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1056700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LRCX","price_unadj":315.98,"prior_close_unadj":312.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1764727,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LUV","price_unadj":34.75,"prior_close_unadj":34.36,"dividend_unadj":0,"distribution_unadj":0,"volume":15162238,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LVS","price_unadj":46.88,"prior_close_unadj":46.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5935722,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LW","price_unadj":66.54,"prior_close_unadj":65.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1529300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LYB","price_unadj":65.99,"prior_close_unadj":66.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1996200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"LYV","price_unadj":46.88,"prior_close_unadj":45.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2642308,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MA","price_unadj":306.88,"prior_close_unadj":304.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3799800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MAA","price_unadj":113.54,"prior_close_unadj":114.19,"dividend_unadj":0,"distribution_unadj":0,"volume":644400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MAR","price_unadj":90.62,"prior_close_unadj":90.18,"dividend_unadj":0,"distribution_unadj":0,"volume":5829178,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MAS","price_unadj":49.1,"prior_close_unadj":49.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3314400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MCD","price_unadj":186.62,"prior_close_unadj":187.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2951900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MCHP","price_unadj":104.08,"prior_close_unadj":103.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1144400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MCK","price_unadj":153.67,"prior_close_unadj":154.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1132500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MCO","price_unadj":277.03,"prior_close_unadj":276.57,"dividend_unadj":0,"distribution_unadj":0,"volume":405900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MDLZ","price_unadj":51.92,"prior_close_unadj":52.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3716700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MDT","price_unadj":93.39,"prior_close_unadj":93.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5160152,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MET","price_unadj":37.04,"prior_close_unadj":36.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4041700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MGM","price_unadj":18.46,"prior_close_unadj":17.77,"dividend_unadj":0,"distribution_unadj":0,"volume":15983100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MHK","price_unadj":103.88,"prior_close_unadj":92.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3397651,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MKC","price_unadj":172.41,"prior_close_unadj":172.7,"dividend_unadj":0,"distribution_unadj":0,"volume":634200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MKTX","price_unadj":519.52,"prior_close_unadj":519.07,"dividend_unadj":0,"distribution_unadj":0,"volume":176400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MLM","price_unadj":211.96,"prior_close_unadj":209.74,"dividend_unadj":0,"distribution_unadj":0,"volume":554000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MMC","price_unadj":105.76,"prior_close_unadj":105.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1394782,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MMM","price_unadj":157.84,"prior_close_unadj":156.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2301800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MNST","price_unadj":70.18,"prior_close_unadj":70.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1450026,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MO","price_unadj":40.34,"prior_close_unadj":40.05,"dividend_unadj":0,"distribution_unadj":0,"volume":6059401,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MOS","price_unadj":12.92,"prior_close_unadj":13.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3212400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MPC","price_unadj":38.8,"prior_close_unadj":38.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5808200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MRK","price_unadj":77.12,"prior_close_unadj":76.75,"dividend_unadj":0,"distribution_unadj":0,"volume":10904265,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MRO","price_unadj":6.33,"prior_close_unadj":6.27,"dividend_unadj":0,"distribution_unadj":0,"volume":24012702,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MS","price_unadj":47.89,"prior_close_unadj":47.38,"dividend_unadj":0,"distribution_unadj":0,"volume":9672600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MSCI","price_unadj":334.82,"prior_close_unadj":337.55,"dividend_unadj":0,"distribution_unadj":0,"volume":367900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MSFT","price_unadj":201.91,"prior_close_unadj":200.57,"dividend_unadj":0,"distribution_unadj":0,"volume":30917447,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MSI","price_unadj":141.03,"prior_close_unadj":141.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1175817,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MTB","price_unadj":108.47,"prior_close_unadj":108.51,"dividend_unadj":0,"distribution_unadj":0,"volume":616600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MTD","price_unadj":798,"prior_close_unadj":785.16,"dividend_unadj":0,"distribution_unadj":0,"volume":96767,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MU","price_unadj":49.84,"prior_close_unadj":51.15,"dividend_unadj":0,"distribution_unadj":0,"volume":23194172,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MXIM","price_unadj":61.52,"prior_close_unadj":60.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2198200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"MYL","price_unadj":16.24,"prior_close_unadj":16.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5370353,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NBL","price_unadj":9.86,"prior_close_unadj":10,"dividend_unadj":0,"distribution_unadj":0,"volume":7550000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NCLH","price_unadj":18.03,"prior_close_unadj":17.09,"dividend_unadj":0,"distribution_unadj":0,"volume":51569796,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NDAQ","price_unadj":118.6,"prior_close_unadj":119.71,"dividend_unadj":0,"distribution_unadj":0,"volume":706000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NEE","price_unadj":243.21,"prior_close_unadj":247.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2326500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NEM","price_unadj":58.91,"prior_close_unadj":58.22,"dividend_unadj":0,"distribution_unadj":0,"volume":12777600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NFLX","price_unadj":466.26,"prior_close_unadj":468.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5948436,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NI","price_unadj":22.85,"prior_close_unadj":23.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2729900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NKE","price_unadj":101.92,"prior_close_unadj":99.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6499000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NLOK","price_unadj":20.48,"prior_close_unadj":20.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5465800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NLSN","price_unadj":14.81,"prior_close_unadj":14.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4388300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NOC","price_unadj":307.1,"prior_close_unadj":315.56,"dividend_unadj":0,"distribution_unadj":0,"volume":979900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NOV","price_unadj":12.13,"prior_close_unadj":11.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3827261,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NOW","price_unadj":400.94,"prior_close_unadj":402.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1671264,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NRG","price_unadj":33,"prior_close_unadj":34.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2368800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NSC","price_unadj":174.49,"prior_close_unadj":171.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1664600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NTAP","price_unadj":42.39,"prior_close_unadj":42.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2208000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NTRS","price_unadj":81.1,"prior_close_unadj":81.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1938800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NUE","price_unadj":42.22,"prior_close_unadj":42.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1539700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NVDA","price_unadj":378,"prior_close_unadj":381.07,"dividend_unadj":0,"distribution_unadj":0,"volume":9377700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NVR","price_unadj":3270.74,"prior_close_unadj":3278.11,"dividend_unadj":0,"distribution_unadj":0,"volume":16313,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NWL","price_unadj":15.58,"prior_close_unadj":15.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4731500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NWS","price_unadj":12.07,"prior_close_unadj":11.99,"dividend_unadj":0,"distribution_unadj":0,"volume":301195,"adjustment_ratio":1}
{"date":"2020-06-23","id":"NWSA","price_unadj":12,"prior_close_unadj":11.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1713588,"adjustment_ratio":1}
{"date":"2020-06-23","id":"O","price_unadj":61.27,"prior_close_unadj":61.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2510900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ODFL","price_unadj":164.97,"prior_close_unadj":163.5,"dividend_unadj":0,"distribution_unadj":0,"volume":552000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"OKE","price_unadj":35.36,"prior_close_unadj":35.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5902600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"OMC","price_unadj":54.1,"prior_close_unadj":52.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3605434,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ORCL","price_unadj":55.19,"prior_close_unadj":55.12,"dividend_unadj":0,"distribution_unadj":0,"volume":18692500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ORLY","price_unadj":427.48,"prior_close_unadj":430.91,"dividend_unadj":0,"distribution_unadj":0,"volume":629137,"adjustment_ratio":1}
{"date":"2020-06-23","id":"OXY","price_unadj":19.79,"prior_close_unadj":19.91,"dividend_unadj":0,"distribution_unadj":0,"volume":33820152,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PAYC","price_unadj":329.64,"prior_close_unadj":322.66,"dividend_unadj":0,"distribution_unadj":0,"volume":493784,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PAYX","price_unadj":74.18,"prior_close_unadj":74.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1613900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PBCT","price_unadj":11.81,"prior_close_unadj":11.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4070000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PCAR","price_unadj":74.77,"prior_close_unadj":74.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1211300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PEAK","price_unadj":26.97,"prior_close_unadj":26.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5037700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PEG","price_unadj":49.04,"prior_close_unadj":49.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1707000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PEP","price_unadj":131.36,"prior_close_unadj":131.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3625600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PFE","price_unadj":32.77,"prior_close_unadj":33.11,"dividend_unadj":0,"distribution_unadj":0,"volume":35759400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PFG","price_unadj":41.89,"prior_close_unadj":41.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1762100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PG","price_unadj":117.73,"prior_close_unadj":117.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5340314,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PGR","price_unadj":80.06,"prior_close_unadj":80.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1786300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PH","price_unadj":181.57,"prior_close_unadj":182.57,"dividend_unadj":0,"distribution_unadj":0,"volume":972200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PHM","price_unadj":35.12,"prior_close_unadj":35.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2291698,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PKG","price_unadj":99.94,"prior_close_unadj":98.57,"dividend_unadj":0,"distribution_unadj":0,"volume":806300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PKI","price_unadj":99.2,"prior_close_unadj":98.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1045300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PLD","price_unadj":91.45,"prior_close_unadj":92.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2396974,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PM","price_unadj":71.49,"prior_close_unadj":72.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5238588,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PNC","price_unadj":107.73,"prior_close_unadj":108.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2059900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PNR","price_unadj":37.83,"prior_close_unadj":38.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1394810,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PNW","price_unadj":72.24,"prior_close_unadj":73.28,"dividend_unadj":0,"distribution_unadj":0,"volume":861800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PPG","price_unadj":103.69,"prior_close_unadj":103.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1097900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PPL","price_unadj":25.76,"prior_close_unadj":26.35,"dividend_unadj":0,"distribution_unadj":0,"volume":8388900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PRGO","price_unadj":55.07,"prior_close_unadj":55.18,"dividend_unadj":0,"distribution_unadj":0,"volume":472500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PRU","price_unadj":63.18,"prior_close_unadj":62.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2826500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PSA","price_unadj":188.24,"prior_close_unadj":190.27,"dividend_unadj":0,"distribution_unadj":0,"volume":630852,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PSX","price_unadj":74.7,"prior_close_unadj":74.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2749700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PVH","price_unadj":49.2,"prior_close_unadj":47.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1710466,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PWR","price_unadj":39.51,"prior_close_unadj":39.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1410700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PXD","price_unadj":96.76,"prior_close_unadj":95.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2545300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"PYPL","price_unadj":172.79,"prior_close_unadj":170.26,"dividend_unadj":0,"distribution_unadj":0,"volume":7693874,"adjustment_ratio":1}
{"date":"2020-06-23","id":"QCOM","price_unadj":89.35,"prior_close_unadj":89.13,"dividend_unadj":0,"distribution_unadj":0,"volume":7778700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"QRVO","price_unadj":111.92,"prior_close_unadj":112.25,"dividend_unadj":0,"distribution_unadj":0,"volume":940669,"adjustment_ratio":1}
{"date":"2020-06-23","id":"RCL","price_unadj":54.36,"prior_close_unadj":51.86,"dividend_unadj":0,"distribution_unadj":0,"volume":18550878,"adjustment_ratio":1}
{"date":"2020-06-23","id":"RE","price_unadj":213.01,"prior_close_unadj":213.37,"dividend_unadj":0,"distribution_unadj":0,"volume":418100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"REG","price_unadj":46.13,"prior_close_unadj":45.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1228000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"REGN","price_unadj":628.76,"prior_close_unadj":628.48,"dividend_unadj":0,"distribution_unadj":0,"volume":832820,"adjustment_ratio":1}
{"date":"2020-06-23","id":"RF","price_unadj":12.01,"prior_close_unadj":12.08,"dividend_unadj":0,"distribution_unadj":0,"volume":9601000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"RHI","price_unadj":51.92,"prior_close_unadj":51.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1383800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"RJF","price_unadj":71.9,"prior_close_unadj":71.93,"dividend_unadj":0,"distribution_unadj":0,"volume":936700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"RL","price_unadj":73.46,"prior_close_unadj":73.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1394711,"adjustment_ratio":1}
{"date":"2020-06-23","id":"RMD","price_unadj":181.95,"prior_close_unadj":179.11,"dividend_unadj":0,"distribution_unadj":0,"volume":733600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ROK","price_unadj":208.69,"prior_close_unadj":210.56,"dividend_unadj":0,"distribution_unadj":0,"volume":603700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ROL","price_unadj":41.69,"prior_close_unadj":41.92,"dividend_unadj":0,"distribution_unadj":0,"volume":508500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ROP","price_unadj":397.44,"prior_close_unadj":400.04,"dividend_unadj":0,"distribution_unadj":0,"volume":385700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ROST","price_unadj":91.46,"prior_close_unadj":90.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3748956,"adjustment_ratio":1}
{"date":"2020-06-23","id":"RSG","price_unadj":81.33,"prior_close_unadj":81.23,"dividend_unadj":0,"distribution_unadj":0,"volume":994300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"RTX","price_unadj":64.54,"prior_close_unadj":65.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6935100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SBAC","price_unadj":293.78,"prior_close_unadj":297.12,"dividend_unadj":0,"distribution_unadj":0,"volume":661600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SBUX","price_unadj":75.49,"prior_close_unadj":75.4,"dividend_unadj":0,"distribution_unadj":0,"volume":8076600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SCHW","price_unadj":35.89,"prior_close_unadj":36.42,"dividend_unadj":0,"distribution_unadj":0,"volume":9923100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SEE","price_unadj":31.64,"prior_close_unadj":31.63,"dividend_unadj":0,"distribution_unadj":0,"volume":703300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SHW","price_unadj":576.33,"prior_close_unadj":582.47,"dividend_unadj":0,"distribution_unadj":0,"volume":493200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SIVB","price_unadj":220.47,"prior_close_unadj":219.9,"dividend_unadj":0,"distribution_unadj":0,"volume":304606,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SJM","price_unadj":106.44,"prior_close_unadj":108.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1025900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SLB","price_unadj":19.57,"prior_close_unadj":19.82,"dividend_unadj":0,"distribution_unadj":0,"volume":18440100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SLG","price_unadj":51.67,"prior_close_unadj":52.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1858200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SNA","price_unadj":137.08,"prior_close_unadj":134.89,"dividend_unadj":0,"distribution_unadj":0,"volume":466500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SNPS","price_unadj":192.87,"prior_close_unadj":193.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1104287,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SO","price_unadj":53.27,"prior_close_unadj":54.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6071100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SPG","price_unadj":70.13,"prior_close_unadj":68.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6917700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SPGI","price_unadj":328.56,"prior_close_unadj":326.36,"dividend_unadj":0,"distribution_unadj":0,"volume":890000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SRE","price_unadj":119.48,"prior_close_unadj":119.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1833408,"adjustment_ratio":1}
{"date":"2020-06-23","id":"STE","price_unadj":154.81,"prior_close_unadj":153.17,"dividend_unadj":0,"distribution_unadj":0,"volume":689000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"STT","price_unadj":64.69,"prior_close_unadj":63.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1486300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"STX","price_unadj":48.87,"prior_close_unadj":50.91,"dividend_unadj":0.65,"distribution_unadj":0,"volume":4799617,"adjustment_ratio":1}
{"date":"2020-06-23","id":"STZ","price_unadj":180.46,"prior_close_unadj":179.71,"dividend_unadj":0,"distribution_unadj":0,"volume":857300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SWK","price_unadj":135.68,"prior_close_unadj":135.41,"dividend_unadj":0,"distribution_unadj":0,"volume":947000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SWKS","price_unadj":128.35,"prior_close_unadj":127.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1419900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SYF","price_unadj":23.92,"prior_close_unadj":23.79,"dividend_unadj":0,"distribution_unadj":0,"volume":10912100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SYK","price_unadj":186.8,"prior_close_unadj":185.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1441000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"SYY","price_unadj":58.28,"prior_close_unadj":55,"dividend_unadj":0,"distribution_unadj":0,"volume":7164100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"T","price_unadj":30.25,"prior_close_unadj":30.11,"dividend_unadj":0,"distribution_unadj":0,"volume":38886900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TAP","price_unadj":37.97,"prior_close_unadj":37.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1891216,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TDG","price_unadj":458.21,"prior_close_unadj":464.73,"dividend_unadj":0,"distribution_unadj":0,"volume":760068,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TDY","price_unadj":317.14,"prior_close_unadj":325.65,"dividend_unadj":0,"distribution_unadj":0,"volume":354688,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TEL","price_unadj":81.66,"prior_close_unadj":80.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2851100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TFC","price_unadj":40.04,"prior_close_unadj":39.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4378500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TFX","price_unadj":368.47,"prior_close_unadj":368.1,"dividend_unadj":0,"distribution_unadj":0,"volume":141900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TGT","price_unadj":121.5,"prior_close_unadj":122.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4307000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TIF","price_unadj":121.94,"prior_close_unadj":121.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1816550,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TJX","price_unadj":53.25,"prior_close_unadj":52.82,"dividend_unadj":0,"distribution_unadj":0,"volume":5140000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TMO","price_unadj":356.82,"prior_close_unadj":352.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1680611,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TMUS","price_unadj":107.16,"prior_close_unadj":106.6,"dividend_unadj":0,"distribution_unadj":0,"volume":22929080,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TPR","price_unadj":13.78,"prior_close_unadj":13.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3698742,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TROW","price_unadj":125.61,"prior_close_unadj":125.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1086982,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TRV","price_unadj":116.19,"prior_close_unadj":116.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1723900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TSCO","price_unadj":129.26,"prior_close_unadj":130.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1795100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TSN","price_unadj":61.16,"prior_close_unadj":61.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2558600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TT","price_unadj":90.09,"prior_close_unadj":90.18,"dividend_unadj":0,"distribution_unadj":0,"volume":882100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TTWO","price_unadj":143.37,"prior_close_unadj":141.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1283035,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TWTR","price_unadj":32.91,"prior_close_unadj":33.47,"dividend_unadj":0,"distribution_unadj":0,"volume":20532464,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TXN","price_unadj":126.62,"prior_close_unadj":125.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4679000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TXT","price_unadj":33.98,"prior_close_unadj":34.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1464400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"TYL","price_unadj":334.47,"prior_close_unadj":338.3,"dividend_unadj":0,"distribution_unadj":0,"volume":603187,"adjustment_ratio":1}
{"date":"2020-06-23","id":"UA","price_unadj":8.93,"prior_close_unadj":8.58,"dividend_unadj":0,"distribution_unadj":0,"volume":6397242,"adjustment_ratio":1}
{"date":"2020-06-23","id":"UAA","price_unadj":9.86,"prior_close_unadj":9.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6041816,"adjustment_ratio":1}
{"date":"2020-06-23","id":"UAL","price_unadj":36.08,"prior_close_unadj":36.54,"dividend_unadj":0,"distribution_unadj":0,"volume":63531776,"adjustment_ratio":1}
{"date":"2020-06-23","id":"UDR","price_unadj":37.46,"prior_close_unadj":37.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1844800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"UHS","price_unadj":95.54,"prior_close_unadj":96.11,"dividend_unadj":0,"distribution_unadj":0,"volume":936118,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ULTA","price_unadj":206.7,"prior_close_unadj":205.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1624946,"adjustment_ratio":1}
{"date":"2020-06-23","id":"UNH","price_unadj":297.6,"prior_close_unadj":292.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4023400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"UNP","price_unadj":169.36,"prior_close_unadj":168.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2881400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"UPS","price_unadj":110.61,"prior_close_unadj":106.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5565900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"URI","price_unadj":153.98,"prior_close_unadj":157.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1146573,"adjustment_ratio":1}
{"date":"2020-06-23","id":"USB","price_unadj":38.6,"prior_close_unadj":38.22,"dividend_unadj":0,"distribution_unadj":0,"volume":6545800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"V","price_unadj":197.97,"prior_close_unadj":194.96,"dividend_unadj":0,"distribution_unadj":0,"volume":9866800,"adjustment_ratio":1}
{"date":"2020-06-23","id":"VAR","price_unadj":121.32,"prior_close_unadj":118.7,"dividend_unadj":0,"distribution_unadj":0,"volume":412011,"adjustment_ratio":1}
{"date":"2020-06-23","id":"VFC","price_unadj":62.69,"prior_close_unadj":62.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1955300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"VIAC","price_unadj":23.71,"prior_close_unadj":23.49,"dividend_unadj":0,"distribution_unadj":0,"volume":10519595,"adjustment_ratio":1}
{"date":"2020-06-23","id":"VLO","price_unadj":62.65,"prior_close_unadj":62.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2628500,"adjustment_ratio":1}
{"date":"2020-06-23","id":"VMC","price_unadj":119.64,"prior_close_unadj":119.71,"dividend_unadj":0,"distribution_unadj":0,"volume":818200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"VNO","price_unadj":39.15,"prior_close_unadj":39.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2272400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"VRSK","price_unadj":166.81,"prior_close_unadj":167.27,"dividend_unadj":0,"distribution_unadj":0,"volume":627697,"adjustment_ratio":1}
{"date":"2020-06-23","id":"VRSN","price_unadj":207.19,"prior_close_unadj":205.75,"dividend_unadj":0,"distribution_unadj":0,"volume":728098,"adjustment_ratio":1}
{"date":"2020-06-23","id":"VRTX","price_unadj":295.8,"prior_close_unadj":293.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1571831,"adjustment_ratio":1}
{"date":"2020-06-23","id":"VTR","price_unadj":35.46,"prior_close_unadj":35.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4591400,"adjustment_ratio":1}
{"date":"2020-06-23","id":"VZ","price_unadj":54.94,"prior_close_unadj":55.66,"dividend_unadj":0,"distribution_unadj":0,"volume":20709000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WAB","price_unadj":61.47,"prior_close_unadj":60.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1264600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WAT","price_unadj":185.57,"prior_close_unadj":185.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1122226,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WBA","price_unadj":42.81,"prior_close_unadj":43.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5418100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WDC","price_unadj":43.51,"prior_close_unadj":45.11,"dividend_unadj":0,"distribution_unadj":0,"volume":5662818,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WEC","price_unadj":87.09,"prior_close_unadj":87.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1611900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WELL","price_unadj":51.48,"prior_close_unadj":51.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1944300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WFC","price_unadj":27.23,"prior_close_unadj":27.35,"dividend_unadj":0,"distribution_unadj":0,"volume":47279100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WHR","price_unadj":127.53,"prior_close_unadj":125.78,"dividend_unadj":0,"distribution_unadj":0,"volume":650900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WLTW","price_unadj":193.98,"prior_close_unadj":193.67,"dividend_unadj":0,"distribution_unadj":0,"volume":650300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WM","price_unadj":103.86,"prior_close_unadj":103.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1954000,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WMB","price_unadj":19.42,"prior_close_unadj":19.54,"dividend_unadj":0,"distribution_unadj":0,"volume":10361600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WMT","price_unadj":121.07,"prior_close_unadj":121.68,"dividend_unadj":0,"distribution_unadj":0,"volume":6575900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WRB","price_unadj":57.64,"prior_close_unadj":57.71,"dividend_unadj":0,"distribution_unadj":0,"volume":671012,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WRK","price_unadj":27.47,"prior_close_unadj":27.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2080600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WST","price_unadj":217.54,"prior_close_unadj":217.8,"dividend_unadj":0,"distribution_unadj":0,"volume":922700,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WU","price_unadj":21.67,"prior_close_unadj":21.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5150621,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WY","price_unadj":22.77,"prior_close_unadj":22.52,"dividend_unadj":0,"distribution_unadj":0,"volume":7201094,"adjustment_ratio":1}
{"date":"2020-06-23","id":"WYNN","price_unadj":84.51,"prior_close_unadj":83.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4350956,"adjustment_ratio":1}
{"date":"2020-06-23","id":"XEL","price_unadj":64.19,"prior_close_unadj":65.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2084748,"adjustment_ratio":1}
{"date":"2020-06-23","id":"XLNX","price_unadj":95.25,"prior_close_unadj":94.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1980900,"adjustment_ratio":1}
{"date":"2020-06-23","id":"XOM","price_unadj":46.7,"prior_close_unadj":46.42,"dividend_unadj":0,"distribution_unadj":0,"volume":18916600,"adjustment_ratio":1}
{"date":"2020-06-23","id":"XRAY","price_unadj":44.77,"prior_close_unadj":43.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1764876,"adjustment_ratio":1}
{"date":"2020-06-23","id":"XRX","price_unadj":16.33,"prior_close_unadj":16.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2892300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"XYL","price_unadj":64.25,"prior_close_unadj":65.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1318200,"adjustment_ratio":1}
{"date":"2020-06-23","id":"YUM","price_unadj":87.92,"prior_close_unadj":87.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2094100,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ZBH","price_unadj":125.96,"prior_close_unadj":124.6,"dividend_unadj":0,"distribution_unadj":0,"volume":929953,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ZBRA","price_unadj":260.77,"prior_close_unadj":261.79,"dividend_unadj":0,"distribution_unadj":0,"volume":292892,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ZION","price_unadj":35.48,"prior_close_unadj":35.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1626300,"adjustment_ratio":1}
{"date":"2020-06-23","id":"ZTS","price_unadj":138.11,"prior_close_unadj":136.94,"dividend_unadj":0,"distribution_unadj":0,"volume":994900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"A","price_unadj":86.56,"prior_close_unadj":89.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1806600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AAL","price_unadj":13.04,"prior_close_unadj":14,"dividend_unadj":0,"distribution_unadj":0,"volume":140975485,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AAP","price_unadj":143,"prior_close_unadj":149.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1073150,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AAPL","price_unadj":360.06,"prior_close_unadj":366.53,"dividend_unadj":0,"distribution_unadj":0,"volume":48155849,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ABBV","price_unadj":95.14,"prior_close_unadj":97.31,"dividend_unadj":0,"distribution_unadj":0,"volume":9024200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ABC","price_unadj":98.84,"prior_close_unadj":101.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1394400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ABMD","price_unadj":241.66,"prior_close_unadj":252.58,"dividend_unadj":0,"distribution_unadj":0,"volume":498239,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ABT","price_unadj":87.3,"prior_close_unadj":91.3,"dividend_unadj":0,"distribution_unadj":0,"volume":6140700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ACN","price_unadj":201.84,"prior_close_unadj":207.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2752600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ADBE","price_unadj":431.68,"prior_close_unadj":440.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3329423,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ADI","price_unadj":119.47,"prior_close_unadj":123.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2102900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ADM","price_unadj":39.32,"prior_close_unadj":39.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3655800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ADP","price_unadj":144.84,"prior_close_unadj":150.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1837000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ADSK","price_unadj":233.44,"prior_close_unadj":241.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1863968,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AEE","price_unadj":69.46,"prior_close_unadj":70,"dividend_unadj":0,"distribution_unadj":0,"volume":1674500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AEP","price_unadj":80.71,"prior_close_unadj":80.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3337500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AES","price_unadj":13.84,"prior_close_unadj":13.84,"dividend_unadj":0,"distribution_unadj":0,"volume":8331500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AFL","price_unadj":35.17,"prior_close_unadj":36.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4040100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AIG","price_unadj":30.3,"prior_close_unadj":32.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5958306,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AIV","price_unadj":36.2,"prior_close_unadj":37.57,"dividend_unadj":0,"distribution_unadj":0,"volume":956900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AIZ","price_unadj":100.68,"prior_close_unadj":104.86,"dividend_unadj":0,"distribution_unadj":0,"volume":672400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AKAM","price_unadj":100.97,"prior_close_unadj":100.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2147763,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ALB","price_unadj":73.32,"prior_close_unadj":76.12,"dividend_unadj":0,"distribution_unadj":0,"volume":965628,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ALGN","price_unadj":257.65,"prior_close_unadj":267.41,"dividend_unadj":0,"distribution_unadj":0,"volume":988986,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ALK","price_unadj":34.39,"prior_close_unadj":36.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3468492,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ALL","price_unadj":92.95,"prior_close_unadj":96.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2743600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ALLE","price_unadj":97.83,"prior_close_unadj":102.66,"dividend_unadj":0,"distribution_unadj":0,"volume":560209,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ALXN","price_unadj":111.95,"prior_close_unadj":115.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2096673,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AMAT","price_unadj":59.97,"prior_close_unadj":60.84,"dividend_unadj":0,"distribution_unadj":0,"volume":7937300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AMCR","price_unadj":9.96,"prior_close_unadj":10.24,"dividend_unadj":0,"distribution_unadj":0,"volume":11200000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AMD","price_unadj":52.39,"prior_close_unadj":53.99,"dividend_unadj":0,"distribution_unadj":0,"volume":53535548,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AME","price_unadj":85.84,"prior_close_unadj":89.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1875000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AMGN","price_unadj":232.51,"prior_close_unadj":235.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1972900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AMP","price_unadj":142.96,"prior_close_unadj":148.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1241000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AMT","price_unadj":254.18,"prior_close_unadj":264.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3474068,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AMZN","price_unadj":2734.4,"prior_close_unadj":2764.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4526605,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ANET","price_unadj":209.25,"prior_close_unadj":215.62,"dividend_unadj":0,"distribution_unadj":0,"volume":953226,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ANSS","price_unadj":285.25,"prior_close_unadj":289.66,"dividend_unadj":0,"distribution_unadj":0,"volume":468397,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ANTM","price_unadj":257.31,"prior_close_unadj":268.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1497800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AON","price_unadj":187.53,"prior_close_unadj":189.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2358200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AOS","price_unadj":45.11,"prior_close_unadj":47.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1369900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"APA","price_unadj":13.07,"prior_close_unadj":14.13,"dividend_unadj":0,"distribution_unadj":0,"volume":12338879,"adjustment_ratio":1}
{"date":"2020-06-24","id":"APD","price_unadj":233.14,"prior_close_unadj":239.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1164400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"APH","price_unadj":94.61,"prior_close_unadj":97.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1722424,"adjustment_ratio":1}
{"date":"2020-06-24","id":"APTV","price_unadj":74.62,"prior_close_unadj":78.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2825889,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ARE","price_unadj":163.48,"prior_close_unadj":167.34,"dividend_unadj":0,"distribution_unadj":0,"volume":891400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ATO","price_unadj":98.96,"prior_close_unadj":98.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1549000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ATVI","price_unadj":75.58,"prior_close_unadj":76.45,"dividend_unadj":0,"distribution_unadj":0,"volume":7744934,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AVB","price_unadj":151.57,"prior_close_unadj":155.31,"dividend_unadj":0,"distribution_unadj":0,"volume":998800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AVGO","price_unadj":306.97,"prior_close_unadj":311.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1909729,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AVY","price_unadj":112.29,"prior_close_unadj":115.48,"dividend_unadj":0,"distribution_unadj":0,"volume":908100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AWK","price_unadj":124.4,"prior_close_unadj":125.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1038000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AXP","price_unadj":95.48,"prior_close_unadj":99.42,"dividend_unadj":0,"distribution_unadj":0,"volume":5956700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"AZO","price_unadj":1100.21,"prior_close_unadj":1135.02,"dividend_unadj":0,"distribution_unadj":0,"volume":229026,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BA","price_unadj":176.69,"prior_close_unadj":187.88,"dividend_unadj":0,"distribution_unadj":0,"volume":56321094,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BAC","price_unadj":23.81,"prior_close_unadj":24.79,"dividend_unadj":0,"distribution_unadj":0,"volume":75437100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BAX","price_unadj":82.47,"prior_close_unadj":83.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3289500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BBY","price_unadj":83.82,"prior_close_unadj":85.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4005165,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BDX","price_unadj":232.81,"prior_close_unadj":237.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2201700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BEN","price_unadj":20.82,"prior_close_unadj":21.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4216900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BIIB","price_unadj":263.04,"prior_close_unadj":268.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1449153,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BIO","price_unadj":432.42,"prior_close_unadj":451.78,"dividend_unadj":0,"distribution_unadj":0,"volume":562941,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BK","price_unadj":37.23,"prior_close_unadj":38.72,"dividend_unadj":0,"distribution_unadj":0,"volume":7382977,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BKNG","price_unadj":1610.33,"prior_close_unadj":1677.1,"dividend_unadj":0,"distribution_unadj":0,"volume":597335,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BKR","price_unadj":14.31,"prior_close_unadj":15.54,"dividend_unadj":0,"distribution_unadj":0,"volume":6794700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BLK","price_unadj":538.57,"prior_close_unadj":554.65,"dividend_unadj":0,"distribution_unadj":0,"volume":868800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BLL","price_unadj":68.98,"prior_close_unadj":70.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1211200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BMY","price_unadj":57.76,"prior_close_unadj":58.38,"dividend_unadj":0,"distribution_unadj":0,"volume":11171900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BR","price_unadj":122.7,"prior_close_unadj":124.65,"dividend_unadj":0,"distribution_unadj":0,"volume":527011,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BSX","price_unadj":33.85,"prior_close_unadj":36.25,"dividend_unadj":0,"distribution_unadj":0,"volume":21114231,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BWA","price_unadj":33.18,"prior_close_unadj":35.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2242100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"BXP","price_unadj":89.69,"prior_close_unadj":92.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1300600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"C","price_unadj":50.81,"prior_close_unadj":52.95,"dividend_unadj":0,"distribution_unadj":0,"volume":27207700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CAG","price_unadj":33.79,"prior_close_unadj":34.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3774100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CAH","price_unadj":52.01,"prior_close_unadj":53.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2300100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CAT","price_unadj":122.06,"prior_close_unadj":126.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3765000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CB","price_unadj":126.17,"prior_close_unadj":129.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1905521,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CBOE","price_unadj":93.76,"prior_close_unadj":95.76,"dividend_unadj":0,"distribution_unadj":0,"volume":889800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CBRE","price_unadj":42.75,"prior_close_unadj":46.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2289275,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CCI","price_unadj":162.1,"prior_close_unadj":165.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2054154,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CCL","price_unadj":16,"prior_close_unadj":18,"dividend_unadj":0,"distribution_unadj":0,"volume":46874272,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CDNS","price_unadj":91.99,"prior_close_unadj":94.545,"dividend_unadj":0,"distribution_unadj":0,"volume":1783714,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CDW","price_unadj":111.49,"prior_close_unadj":115.95,"dividend_unadj":0,"distribution_unadj":0,"volume":890500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CE","price_unadj":82.96,"prior_close_unadj":85.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1064435,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CERN","price_unadj":68.65,"prior_close_unadj":71.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1859032,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CF","price_unadj":27.84,"prior_close_unadj":29.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2011500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CFG","price_unadj":24.08,"prior_close_unadj":25.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5363900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CHD","price_unadj":76.25,"prior_close_unadj":77.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1337900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CHRW","price_unadj":78.54,"prior_close_unadj":77.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1318000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CHTR","price_unadj":507.99,"prior_close_unadj":521.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1380456,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CI","price_unadj":183.97,"prior_close_unadj":192.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1658025,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CINF","price_unadj":62.01,"prior_close_unadj":63.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1531659,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CL","price_unadj":72.03,"prior_close_unadj":72.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3243000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CLX","price_unadj":212.03,"prior_close_unadj":213.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1856800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CMA","price_unadj":37.45,"prior_close_unadj":39.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1743919,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CMCSA","price_unadj":38.56,"prior_close_unadj":39.2,"dividend_unadj":0,"distribution_unadj":0,"volume":20958851,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CME","price_unadj":167.47,"prior_close_unadj":173.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2343300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CMG","price_unadj":1047.95,"prior_close_unadj":1039.16,"dividend_unadj":0,"distribution_unadj":0,"volume":382887,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CMI","price_unadj":166.61,"prior_close_unadj":172.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1136500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CMS","price_unadj":57.4,"prior_close_unadj":57.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2007900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CNC","price_unadj":61.88,"prior_close_unadj":63.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5176446,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CNP","price_unadj":18.33,"prior_close_unadj":18.18,"dividend_unadj":0,"distribution_unadj":0,"volume":12808300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"COF","price_unadj":65.46,"prior_close_unadj":69.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3728800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"COG","price_unadj":17.92,"prior_close_unadj":18.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5160100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"COO","price_unadj":281.39,"prior_close_unadj":299.98,"dividend_unadj":0,"distribution_unadj":0,"volume":651568,"adjustment_ratio":1}
{"date":"2020-06-24","id":"COP","price_unadj":40.99,"prior_close_unadj":43.81,"dividend_unadj":0,"distribution_unadj":0,"volume":7134700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"COST","price_unadj":298.02,"prior_close_unadj":301.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2398100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CPB","price_unadj":48.86,"prior_close_unadj":49.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1585900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CPRT","price_unadj":81.31,"prior_close_unadj":84.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2331696,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CRM","price_unadj":185.55,"prior_close_unadj":189.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4899732,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CSCO","price_unadj":44.75,"prior_close_unadj":45.47,"dividend_unadj":0,"distribution_unadj":0,"volume":22840139,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CSX","price_unadj":67.5,"prior_close_unadj":69.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3738200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CTAS","price_unadj":261.63,"prior_close_unadj":272.55,"dividend_unadj":0,"distribution_unadj":0,"volume":650458,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CTSH","price_unadj":53.8,"prior_close_unadj":55.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4597200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CTVA","price_unadj":26.07,"prior_close_unadj":27.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3985000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CTXS","price_unadj":142.17,"prior_close_unadj":142.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1285600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CVS","price_unadj":63.18,"prior_close_unadj":64.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7161119,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CVX","price_unadj":87.64,"prior_close_unadj":91.44,"dividend_unadj":0,"distribution_unadj":0,"volume":8974500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"CXO","price_unadj":51.61,"prior_close_unadj":54.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3669100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"D","price_unadj":82.58,"prior_close_unadj":82.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5071200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DAL","price_unadj":27.34,"prior_close_unadj":29.64,"dividend_unadj":0,"distribution_unadj":0,"volume":45046066,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DD","price_unadj":51.54,"prior_close_unadj":52.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4932800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DE","price_unadj":150.49,"prior_close_unadj":153.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1985600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DFS","price_unadj":50.81,"prior_close_unadj":54.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4531900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DG","price_unadj":191.85,"prior_close_unadj":189.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2449628,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DGX","price_unadj":104.55,"prior_close_unadj":106.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1652200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DHI","price_unadj":54.09,"prior_close_unadj":56.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3410400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DHR","price_unadj":171.46,"prior_close_unadj":175.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2025725,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DIS","price_unadj":112.07,"prior_close_unadj":116.59,"dividend_unadj":0,"distribution_unadj":0,"volume":22227061,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DISCA","price_unadj":21.715,"prior_close_unadj":22.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4295258,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DISCK","price_unadj":19.68,"prior_close_unadj":20.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2079650,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DISH","price_unadj":34.41,"prior_close_unadj":35.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3185459,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DLR","price_unadj":140.02,"prior_close_unadj":141.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1721456,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DLTR","price_unadj":90.1,"prior_close_unadj":89.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2738265,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DOV","price_unadj":91.89,"prior_close_unadj":94.8,"dividend_unadj":0,"distribution_unadj":0,"volume":983500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DOW","price_unadj":38.45,"prior_close_unadj":41.35,"dividend_unadj":0,"distribution_unadj":0,"volume":7707200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DPZ","price_unadj":375.48,"prior_close_unadj":377.55,"dividend_unadj":0,"distribution_unadj":0,"volume":549624,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DRE","price_unadj":34.58,"prior_close_unadj":35.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2307900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DRI","price_unadj":70.81,"prior_close_unadj":75.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4125827,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DTE","price_unadj":105.27,"prior_close_unadj":107.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1733598,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DUK","price_unadj":80.47,"prior_close_unadj":81.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3675900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DVA","price_unadj":77.18,"prior_close_unadj":79.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1199681,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DVN","price_unadj":11.25,"prior_close_unadj":12.38,"dividend_unadj":0,"distribution_unadj":0,"volume":11073100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DXC","price_unadj":15.04,"prior_close_unadj":16.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3868445,"adjustment_ratio":1}
{"date":"2020-06-24","id":"DXCM","price_unadj":394.3,"prior_close_unadj":406.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1014768,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EA","price_unadj":130.87,"prior_close_unadj":130.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2208879,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EBAY","price_unadj":48.77,"prior_close_unadj":49.8,"dividend_unadj":0,"distribution_unadj":0,"volume":13009000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ECL","price_unadj":196.67,"prior_close_unadj":199.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1296241,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ED","price_unadj":71.53,"prior_close_unadj":70.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2436900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EFX","price_unadj":166.17,"prior_close_unadj":171.63,"dividend_unadj":0,"distribution_unadj":0,"volume":665400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EIX","price_unadj":54.37,"prior_close_unadj":55.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3650600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EL","price_unadj":187.75,"prior_close_unadj":194.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1832000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EMN","price_unadj":66.85,"prior_close_unadj":69.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1092377,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EMR","price_unadj":59.63,"prior_close_unadj":61.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3896700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EOG","price_unadj":48.95,"prior_close_unadj":52.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4255300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EQIX","price_unadj":689.63,"prior_close_unadj":694.69,"dividend_unadj":0,"distribution_unadj":0,"volume":522200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EQR","price_unadj":57.48,"prior_close_unadj":58.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4946770,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ES","price_unadj":82.42,"prior_close_unadj":83.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1664531,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ESS","price_unadj":227.77,"prior_close_unadj":232.25,"dividend_unadj":0,"distribution_unadj":0,"volume":588200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ETFC","price_unadj":48.31,"prior_close_unadj":49.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2352500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ETN","price_unadj":84.01,"prior_close_unadj":87.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2500900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ETR","price_unadj":93.51,"prior_close_unadj":95,"dividend_unadj":0,"distribution_unadj":0,"volume":1216200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EVRG","price_unadj":59.04,"prior_close_unadj":59.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3234000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EW","price_unadj":67.49,"prior_close_unadj":70.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2932621,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EXC","price_unadj":36.47,"prior_close_unadj":37.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6672500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EXPD","price_unadj":73.62,"prior_close_unadj":75.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1289264,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EXPE","price_unadj":81.24,"prior_close_unadj":86.6,"dividend_unadj":0,"distribution_unadj":0,"volume":6730235,"adjustment_ratio":1}
{"date":"2020-06-24","id":"EXR","price_unadj":90.48,"prior_close_unadj":91.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1023332,"adjustment_ratio":1}
{"date":"2020-06-24","id":"F","price_unadj":5.95,"prior_close_unadj":6.15,"dividend_unadj":0,"distribution_unadj":0,"volume":75441550,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FANG","price_unadj":41.9,"prior_close_unadj":46.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4372000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FAST","price_unadj":41.34,"prior_close_unadj":42.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3490200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FB","price_unadj":234.02,"prior_close_unadj":242.24,"dividend_unadj":0,"distribution_unadj":0,"volume":20834904,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FBHS","price_unadj":59.3,"prior_close_unadj":62.67,"dividend_unadj":0,"distribution_unadj":0,"volume":935300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FCX","price_unadj":10.57,"prior_close_unadj":11.08,"dividend_unadj":0,"distribution_unadj":0,"volume":18594968,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FDX","price_unadj":135.09,"prior_close_unadj":139.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2357300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FE","price_unadj":37.78,"prior_close_unadj":38.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4855700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FFIV","price_unadj":135.01,"prior_close_unadj":136.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1164167,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FIS","price_unadj":132.3,"prior_close_unadj":137.96,"dividend_unadj":0,"distribution_unadj":0,"volume":5811100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FISV","price_unadj":96.61,"prior_close_unadj":101.96,"dividend_unadj":0,"distribution_unadj":0,"volume":5705194,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FITB","price_unadj":19.89,"prior_close_unadj":21.08,"dividend_unadj":0,"distribution_unadj":0,"volume":8176000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FLIR","price_unadj":38.94,"prior_close_unadj":39.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1610600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FLS","price_unadj":25.8,"prior_close_unadj":28.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1381504,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FLT","price_unadj":246.39,"prior_close_unadj":263.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1058753,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FMC","price_unadj":96.63,"prior_close_unadj":101.08,"dividend_unadj":0,"distribution_unadj":0,"volume":867100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FOX","price_unadj":27.01,"prior_close_unadj":27.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1220800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FOXA","price_unadj":27.38,"prior_close_unadj":28.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5106400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FRT","price_unadj":82.47,"prior_close_unadj":84.92,"dividend_unadj":0,"distribution_unadj":0,"volume":681815,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FTI","price_unadj":7.09,"prior_close_unadj":7.74,"dividend_unadj":0,"distribution_unadj":0,"volume":7588652,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FTNT","price_unadj":134.33,"prior_close_unadj":137.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1938036,"adjustment_ratio":1}
{"date":"2020-06-24","id":"FTV","price_unadj":66.01,"prior_close_unadj":68.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2509400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GD","price_unadj":146.45,"prior_close_unadj":152.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1810300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GE","price_unadj":6.53,"prior_close_unadj":7,"dividend_unadj":0,"distribution_unadj":0,"volume":144356660,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GILD","price_unadj":75.93,"prior_close_unadj":75.05,"dividend_unadj":0,"distribution_unadj":0,"volume":7982005,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GIS","price_unadj":60.29,"prior_close_unadj":61,"dividend_unadj":0,"distribution_unadj":0,"volume":4326600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GL","price_unadj":71.19,"prior_close_unadj":74.82,"dividend_unadj":0,"distribution_unadj":0,"volume":978500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GLW","price_unadj":25.81,"prior_close_unadj":26.88,"dividend_unadj":0,"distribution_unadj":0,"volume":6082100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GM","price_unadj":25.28,"prior_close_unadj":26.25,"dividend_unadj":0,"distribution_unadj":0,"volume":14880370,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GOOG","price_unadj":1431.97,"prior_close_unadj":1464.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1756022,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GPC","price_unadj":84.67,"prior_close_unadj":88.44,"dividend_unadj":0,"distribution_unadj":0,"volume":818600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GPN","price_unadj":166.91,"prior_close_unadj":177.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2338900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GPS","price_unadj":10.42,"prior_close_unadj":11.49,"dividend_unadj":0,"distribution_unadj":0,"volume":10269000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GRMN","price_unadj":95.29,"prior_close_unadj":97.73,"dividend_unadj":0,"distribution_unadj":0,"volume":765774,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GS","price_unadj":198.02,"prior_close_unadj":204.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2756700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"GWW","price_unadj":294.79,"prior_close_unadj":301.48,"dividend_unadj":0,"distribution_unadj":0,"volume":378700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HAL","price_unadj":11.86,"prior_close_unadj":13,"dividend_unadj":0,"distribution_unadj":0,"volume":18726000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HAS","price_unadj":70.94,"prior_close_unadj":73.77,"dividend_unadj":0,"distribution_unadj":0,"volume":999100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HBAN","price_unadj":9.54,"prior_close_unadj":10.2,"dividend_unadj":0,"distribution_unadj":0,"volume":13394731,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HBI","price_unadj":10.71,"prior_close_unadj":11.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7691200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HCA","price_unadj":93.73,"prior_close_unadj":99.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3410003,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HD","price_unadj":246.13,"prior_close_unadj":250.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3873000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HES","price_unadj":48.96,"prior_close_unadj":52.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1970965,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HFC","price_unadj":29.58,"prior_close_unadj":31.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2464200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HIG","price_unadj":37.86,"prior_close_unadj":39.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2195300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HII","price_unadj":167.22,"prior_close_unadj":177.17,"dividend_unadj":0,"distribution_unadj":0,"volume":390200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HLT","price_unadj":73.19,"prior_close_unadj":75.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3776673,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HOLX","price_unadj":53.67,"prior_close_unadj":55.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4097093,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HON","price_unadj":138.35,"prior_close_unadj":144.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3371200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HPE","price_unadj":9.27,"prior_close_unadj":9.67,"dividend_unadj":0,"distribution_unadj":0,"volume":16171700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HPQ","price_unadj":16.2,"prior_close_unadj":17.01,"dividend_unadj":0,"distribution_unadj":0,"volume":17669700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HRL","price_unadj":47.76,"prior_close_unadj":47.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1822400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HSIC","price_unadj":56.18,"prior_close_unadj":59.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2143418,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HST","price_unadj":10.98,"prior_close_unadj":11.24,"dividend_unadj":0,"distribution_unadj":0,"volume":14070441,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HSY","price_unadj":127.98,"prior_close_unadj":130.25,"dividend_unadj":0,"distribution_unadj":0,"volume":969300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HUM","price_unadj":371.8,"prior_close_unadj":381.78,"dividend_unadj":0,"distribution_unadj":0,"volume":711900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"HWM","price_unadj":14.62,"prior_close_unadj":15.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6634205,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IBM","price_unadj":116.42,"prior_close_unadj":119.41,"dividend_unadj":0,"distribution_unadj":0,"volume":6751000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ICE","price_unadj":90.71,"prior_close_unadj":93.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3967619,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IDXX","price_unadj":319.38,"prior_close_unadj":327.69,"dividend_unadj":0,"distribution_unadj":0,"volume":543754,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IEX","price_unadj":148.76,"prior_close_unadj":154.3,"dividend_unadj":0,"distribution_unadj":0,"volume":426100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IFF","price_unadj":122.07,"prior_close_unadj":123.31,"dividend_unadj":0.75,"distribution_unadj":0,"volume":1121207,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ILMN","price_unadj":358.94,"prior_close_unadj":367,"dividend_unadj":0,"distribution_unadj":0,"volume":807717,"adjustment_ratio":1}
{"date":"2020-06-24","id":"INCY","price_unadj":104.33,"prior_close_unadj":106.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1636922,"adjustment_ratio":1}
{"date":"2020-06-24","id":"INFO","price_unadj":71.74,"prior_close_unadj":72.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2925300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"INTC","price_unadj":59.09,"prior_close_unadj":59.92,"dividend_unadj":0,"distribution_unadj":0,"volume":27764500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"INTU","price_unadj":286.13,"prior_close_unadj":293.83,"dividend_unadj":0,"distribution_unadj":0,"volume":951000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IP","price_unadj":33.58,"prior_close_unadj":34.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3150500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IPG","price_unadj":16.44,"prior_close_unadj":17.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3605600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IPGP","price_unadj":157.21,"prior_close_unadj":161.11,"dividend_unadj":0,"distribution_unadj":0,"volume":238922,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IQV","price_unadj":136.47,"prior_close_unadj":140.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1476850,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IR","price_unadj":27.5,"prior_close_unadj":28.98,"dividend_unadj":0,"distribution_unadj":0,"volume":10711239,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IRM","price_unadj":25.03,"prior_close_unadj":26.1,"dividend_unadj":0,"distribution_unadj":0,"volume":7757350,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ISRG","price_unadj":554.96,"prior_close_unadj":588.52,"dividend_unadj":0,"distribution_unadj":0,"volume":959665,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IT","price_unadj":115.66,"prior_close_unadj":122.14,"dividend_unadj":0,"distribution_unadj":0,"volume":532905,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ITW","price_unadj":169.03,"prior_close_unadj":172.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1359700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"IVZ","price_unadj":10.72,"prior_close_unadj":11.41,"dividend_unadj":0,"distribution_unadj":0,"volume":8935300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"J","price_unadj":82.88,"prior_close_unadj":85.32,"dividend_unadj":0,"distribution_unadj":0,"volume":894130,"adjustment_ratio":1}
{"date":"2020-06-24","id":"JBHT","price_unadj":117.04,"prior_close_unadj":119.85,"dividend_unadj":0,"distribution_unadj":0,"volume":604600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"JCI","price_unadj":33.29,"prior_close_unadj":34.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5388271,"adjustment_ratio":1}
{"date":"2020-06-24","id":"JKHY","price_unadj":179.69,"prior_close_unadj":182.12,"dividend_unadj":0,"distribution_unadj":0,"volume":522800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"JNJ","price_unadj":139.82,"prior_close_unadj":142.86,"dividend_unadj":0,"distribution_unadj":0,"volume":8211200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"JNPR","price_unadj":22.38,"prior_close_unadj":22.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3778600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"JPM","price_unadj":94.66,"prior_close_unadj":97.93,"dividend_unadj":0,"distribution_unadj":0,"volume":22887900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"K","price_unadj":64.88,"prior_close_unadj":66.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2330900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"KEY","price_unadj":12.49,"prior_close_unadj":13.35,"dividend_unadj":0,"distribution_unadj":0,"volume":10606400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"KEYS","price_unadj":101.23,"prior_close_unadj":104.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1227078,"adjustment_ratio":1}
{"date":"2020-06-24","id":"KHC","price_unadj":32.13,"prior_close_unadj":32.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5962600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"KIM","price_unadj":12.81,"prior_close_unadj":13.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5392100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"KLAC","price_unadj":188.62,"prior_close_unadj":193.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1486600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"KMB","price_unadj":137.91,"prior_close_unadj":140.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1622300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"KMI","price_unadj":14.81,"prior_close_unadj":15.44,"dividend_unadj":0,"distribution_unadj":0,"volume":13438600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"KMX","price_unadj":89.45,"prior_close_unadj":92.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1732636,"adjustment_ratio":1}
{"date":"2020-06-24","id":"KO","price_unadj":44.65,"prior_close_unadj":45.64,"dividend_unadj":0,"distribution_unadj":0,"volume":17627883,"adjustment_ratio":1}
{"date":"2020-06-24","id":"KR","price_unadj":32.82,"prior_close_unadj":32.1,"dividend_unadj":0,"distribution_unadj":0,"volume":15060000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"KSU","price_unadj":142.58,"prior_close_unadj":147.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1058800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"L","price_unadj":33.17,"prior_close_unadj":34.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1110900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LB","price_unadj":13.86,"prior_close_unadj":14.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6530974,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LDOS","price_unadj":93.25,"prior_close_unadj":96.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1372890,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LEG","price_unadj":33.76,"prior_close_unadj":35.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1816846,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LEN","price_unadj":59.04,"prior_close_unadj":61.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4325800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LH","price_unadj":157.09,"prior_close_unadj":162.27,"dividend_unadj":0,"distribution_unadj":0,"volume":971022,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LHX","price_unadj":168.24,"prior_close_unadj":177.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2881700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LIN","price_unadj":206.07,"prior_close_unadj":212.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2068500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LKQ","price_unadj":24.78,"prior_close_unadj":26.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2626041,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LLY","price_unadj":157.03,"prior_close_unadj":159.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3096000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LMT","price_unadj":359.82,"prior_close_unadj":371.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2302800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LNC","price_unadj":36.04,"prior_close_unadj":38.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2504300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LNT","price_unadj":47.12,"prior_close_unadj":47.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2309500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LRCX","price_unadj":305.78,"prior_close_unadj":315.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1790889,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LUV","price_unadj":32.25,"prior_close_unadj":34.75,"dividend_unadj":0,"distribution_unadj":0,"volume":18905169,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LVS","price_unadj":44.94,"prior_close_unadj":46.88,"dividend_unadj":0,"distribution_unadj":0,"volume":7649713,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LW","price_unadj":63.05,"prior_close_unadj":66.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1390000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LYB","price_unadj":60.64,"prior_close_unadj":65.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3821900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"LYV","price_unadj":44.18,"prior_close_unadj":46.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5339944,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MA","price_unadj":294.01,"prior_close_unadj":306.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5081400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MAA","price_unadj":110.52,"prior_close_unadj":113.54,"dividend_unadj":0,"distribution_unadj":0,"volume":805400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MAR","price_unadj":85,"prior_close_unadj":90.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6403929,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MAS","price_unadj":47.73,"prior_close_unadj":49.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2572600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MCD","price_unadj":184.29,"prior_close_unadj":186.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4146600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MCHP","price_unadj":101.08,"prior_close_unadj":104.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2892500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MCK","price_unadj":150.56,"prior_close_unadj":153.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1008500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MCO","price_unadj":265.53,"prior_close_unadj":277.03,"dividend_unadj":0,"distribution_unadj":0,"volume":825600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MDLZ","price_unadj":50.64,"prior_close_unadj":51.92,"dividend_unadj":0,"distribution_unadj":0,"volume":6112800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MDT","price_unadj":88.93,"prior_close_unadj":93.39,"dividend_unadj":0,"distribution_unadj":0,"volume":10924713,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MET","price_unadj":35.53,"prior_close_unadj":37.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5833200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MGM","price_unadj":16.93,"prior_close_unadj":18.46,"dividend_unadj":0,"distribution_unadj":0,"volume":30565300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MHK","price_unadj":99.29,"prior_close_unadj":103.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1154064,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MKC","price_unadj":172.27,"prior_close_unadj":172.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1012100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MKTX","price_unadj":505.19,"prior_close_unadj":519.52,"dividend_unadj":0,"distribution_unadj":0,"volume":215700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MLM","price_unadj":206.49,"prior_close_unadj":211.96,"dividend_unadj":0,"distribution_unadj":0,"volume":629800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MMC","price_unadj":103.93,"prior_close_unadj":105.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2003948,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MMM","price_unadj":152.22,"prior_close_unadj":157.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3042800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MNST","price_unadj":68.07,"prior_close_unadj":70.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2158481,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MO","price_unadj":39.43,"prior_close_unadj":40.34,"dividend_unadj":0,"distribution_unadj":0,"volume":7183524,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MOS","price_unadj":11.97,"prior_close_unadj":12.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3658900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MPC","price_unadj":36.23,"prior_close_unadj":38.8,"dividend_unadj":0,"distribution_unadj":0,"volume":7993800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MRK","price_unadj":75.87,"prior_close_unadj":77.12,"dividend_unadj":0,"distribution_unadj":0,"volume":7710139,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MRO","price_unadj":5.79,"prior_close_unadj":6.33,"dividend_unadj":0,"distribution_unadj":0,"volume":32288635,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MS","price_unadj":46.95,"prior_close_unadj":47.89,"dividend_unadj":0,"distribution_unadj":0,"volume":12806200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MSCI","price_unadj":328.36,"prior_close_unadj":334.82,"dividend_unadj":0,"distribution_unadj":0,"volume":503000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MSFT","price_unadj":197.84,"prior_close_unadj":201.91,"dividend_unadj":0,"distribution_unadj":0,"volume":36740647,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MSI","price_unadj":139.3,"prior_close_unadj":141.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1431333,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MTB","price_unadj":102.92,"prior_close_unadj":108.47,"dividend_unadj":0,"distribution_unadj":0,"volume":714900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MTD","price_unadj":784.04,"prior_close_unadj":798,"dividend_unadj":0,"distribution_unadj":0,"volume":132486,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MU","price_unadj":48.29,"prior_close_unadj":49.84,"dividend_unadj":0,"distribution_unadj":0,"volume":19346521,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MXIM","price_unadj":59.91,"prior_close_unadj":61.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2411500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"MYL","price_unadj":16.02,"prior_close_unadj":16.24,"dividend_unadj":0,"distribution_unadj":0,"volume":6633996,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NBL","price_unadj":9.26,"prior_close_unadj":9.86,"dividend_unadj":0,"distribution_unadj":0,"volume":10717700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NCLH","price_unadj":15.8,"prior_close_unadj":18.03,"dividend_unadj":0,"distribution_unadj":0,"volume":77314906,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NDAQ","price_unadj":115.28,"prior_close_unadj":118.6,"dividend_unadj":0,"distribution_unadj":0,"volume":626700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NEE","price_unadj":241.67,"prior_close_unadj":243.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1725300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NEM","price_unadj":58.41,"prior_close_unadj":58.91,"dividend_unadj":0,"distribution_unadj":0,"volume":8164900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NFLX","price_unadj":457.85,"prior_close_unadj":466.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4826191,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NI","price_unadj":22.4,"prior_close_unadj":22.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2590000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NKE","price_unadj":100.08,"prior_close_unadj":101.92,"dividend_unadj":0,"distribution_unadj":0,"volume":8611600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NLOK","price_unadj":19.74,"prior_close_unadj":20.48,"dividend_unadj":0,"distribution_unadj":0,"volume":5981700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NLSN","price_unadj":14.13,"prior_close_unadj":14.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2632300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NOC","price_unadj":301.91,"prior_close_unadj":307.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1217000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NOV","price_unadj":11.19,"prior_close_unadj":12.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3557910,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NOW","price_unadj":392.93,"prior_close_unadj":400.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1450201,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NRG","price_unadj":32.57,"prior_close_unadj":33,"dividend_unadj":0,"distribution_unadj":0,"volume":2928700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NSC","price_unadj":169.15,"prior_close_unadj":174.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1981300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NTAP","price_unadj":40.97,"prior_close_unadj":42.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3337200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NTRS","price_unadj":77.18,"prior_close_unadj":81.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1644500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NUE","price_unadj":40.67,"prior_close_unadj":42.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2121700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NVDA","price_unadj":369.42,"prior_close_unadj":378,"dividend_unadj":0,"distribution_unadj":0,"volume":11234300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NVR","price_unadj":3186.84,"prior_close_unadj":3270.74,"dividend_unadj":0,"distribution_unadj":0,"volume":28317,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NWL","price_unadj":15.09,"prior_close_unadj":15.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4692900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NWS","price_unadj":11.69,"prior_close_unadj":12.07,"dividend_unadj":0,"distribution_unadj":0,"volume":423401,"adjustment_ratio":1}
{"date":"2020-06-24","id":"NWSA","price_unadj":11.67,"prior_close_unadj":12,"dividend_unadj":0,"distribution_unadj":0,"volume":1918643,"adjustment_ratio":1}
{"date":"2020-06-24","id":"O","price_unadj":59.46,"prior_close_unadj":61.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3171100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ODFL","price_unadj":163.34,"prior_close_unadj":164.97,"dividend_unadj":0,"distribution_unadj":0,"volume":577800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"OKE","price_unadj":32.3,"prior_close_unadj":35.36,"dividend_unadj":0,"distribution_unadj":0,"volume":8752000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"OMC","price_unadj":52.45,"prior_close_unadj":54.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2753127,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ORCL","price_unadj":54.44,"prior_close_unadj":55.19,"dividend_unadj":0,"distribution_unadj":0,"volume":18287200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ORLY","price_unadj":413.92,"prior_close_unadj":427.48,"dividend_unadj":0,"distribution_unadj":0,"volume":572471,"adjustment_ratio":1}
{"date":"2020-06-24","id":"OXY","price_unadj":18,"prior_close_unadj":19.79,"dividend_unadj":0,"distribution_unadj":0,"volume":32254395,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PAYC","price_unadj":312.57,"prior_close_unadj":329.64,"dividend_unadj":0,"distribution_unadj":0,"volume":684766,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PAYX","price_unadj":71.46,"prior_close_unadj":74.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1767000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PBCT","price_unadj":11.14,"prior_close_unadj":11.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3938300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PCAR","price_unadj":72.52,"prior_close_unadj":74.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1242700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PEAK","price_unadj":25.99,"prior_close_unadj":26.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3754500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PEG","price_unadj":48.16,"prior_close_unadj":49.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2430600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PEP","price_unadj":129.56,"prior_close_unadj":131.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4853500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PFE","price_unadj":32.19,"prior_close_unadj":32.77,"dividend_unadj":0,"distribution_unadj":0,"volume":29238800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PFG","price_unadj":39.54,"prior_close_unadj":41.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1696600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PG","price_unadj":116.42,"prior_close_unadj":117.73,"dividend_unadj":0,"distribution_unadj":0,"volume":6546633,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PGR","price_unadj":77.29,"prior_close_unadj":80.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3611500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PH","price_unadj":173.72,"prior_close_unadj":181.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1764400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PHM","price_unadj":33.84,"prior_close_unadj":35.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3438275,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PKG","price_unadj":97.94,"prior_close_unadj":99.94,"dividend_unadj":0,"distribution_unadj":0,"volume":853500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PKI","price_unadj":95.97,"prior_close_unadj":99.2,"dividend_unadj":0,"distribution_unadj":0,"volume":789400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PLD","price_unadj":89.8,"prior_close_unadj":91.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4726042,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PM","price_unadj":70.09,"prior_close_unadj":71.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5178487,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PNC","price_unadj":103.38,"prior_close_unadj":107.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3970200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PNR","price_unadj":36.29,"prior_close_unadj":37.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1882070,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PNW","price_unadj":71.62,"prior_close_unadj":72.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1235300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PPG","price_unadj":101.88,"prior_close_unadj":103.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1239400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PPL","price_unadj":25.52,"prior_close_unadj":25.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5697300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PRGO","price_unadj":53.95,"prior_close_unadj":55.07,"dividend_unadj":0,"distribution_unadj":0,"volume":970100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PRU","price_unadj":59.7,"prior_close_unadj":63.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3838500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PSA","price_unadj":189.45,"prior_close_unadj":188.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1174047,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PSX","price_unadj":69.99,"prior_close_unadj":74.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3560200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PVH","price_unadj":47.6,"prior_close_unadj":49.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2095017,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PWR","price_unadj":37.96,"prior_close_unadj":39.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1017500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PXD","price_unadj":92.16,"prior_close_unadj":96.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2057800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"PYPL","price_unadj":168,"prior_close_unadj":172.79,"dividend_unadj":0,"distribution_unadj":0,"volume":8931751,"adjustment_ratio":1}
{"date":"2020-06-24","id":"QCOM","price_unadj":89.14,"prior_close_unadj":89.35,"dividend_unadj":0,"distribution_unadj":0,"volume":8208800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"QRVO","price_unadj":108.52,"prior_close_unadj":111.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1089966,"adjustment_ratio":1}
{"date":"2020-06-24","id":"RCL","price_unadj":48.24,"prior_close_unadj":54.36,"dividend_unadj":0,"distribution_unadj":0,"volume":26769232,"adjustment_ratio":1}
{"date":"2020-06-24","id":"RE","price_unadj":206,"prior_close_unadj":213.01,"dividend_unadj":0,"distribution_unadj":0,"volume":647500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"REG","price_unadj":44.36,"prior_close_unadj":46.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1193500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"REGN","price_unadj":605.04,"prior_close_unadj":628.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1459767,"adjustment_ratio":1}
{"date":"2020-06-24","id":"RF","price_unadj":11.28,"prior_close_unadj":12.01,"dividend_unadj":0,"distribution_unadj":0,"volume":9605400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"RHI","price_unadj":49.47,"prior_close_unadj":51.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2560700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"RJF","price_unadj":68.41,"prior_close_unadj":71.9,"dividend_unadj":0,"distribution_unadj":0,"volume":741200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"RL","price_unadj":70.65,"prior_close_unadj":73.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1323199,"adjustment_ratio":1}
{"date":"2020-06-24","id":"RMD","price_unadj":181.86,"prior_close_unadj":181.95,"dividend_unadj":0,"distribution_unadj":0,"volume":828700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ROK","price_unadj":205.03,"prior_close_unadj":208.69,"dividend_unadj":0,"distribution_unadj":0,"volume":652200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ROL","price_unadj":41.1,"prior_close_unadj":41.69,"dividend_unadj":0,"distribution_unadj":0,"volume":739900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ROP","price_unadj":386.93,"prior_close_unadj":397.44,"dividend_unadj":0,"distribution_unadj":0,"volume":590300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ROST","price_unadj":87.05,"prior_close_unadj":91.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3119111,"adjustment_ratio":1}
{"date":"2020-06-24","id":"RSG","price_unadj":79.38,"prior_close_unadj":81.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1686600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"RTX","price_unadj":61.72,"prior_close_unadj":64.54,"dividend_unadj":0,"distribution_unadj":0,"volume":9880500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SBAC","price_unadj":287.77,"prior_close_unadj":293.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1086500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SBUX","price_unadj":73.64,"prior_close_unadj":75.49,"dividend_unadj":0,"distribution_unadj":0,"volume":12306400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SCHW","price_unadj":33.8,"prior_close_unadj":35.89,"dividend_unadj":0,"distribution_unadj":0,"volume":14398500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SEE","price_unadj":31.41,"prior_close_unadj":31.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1029900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SHW","price_unadj":566.65,"prior_close_unadj":576.33,"dividend_unadj":0,"distribution_unadj":0,"volume":416100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SIVB","price_unadj":207.98,"prior_close_unadj":220.47,"dividend_unadj":0,"distribution_unadj":0,"volume":343131,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SJM","price_unadj":106.24,"prior_close_unadj":106.44,"dividend_unadj":0,"distribution_unadj":0,"volume":833600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SLB","price_unadj":17.86,"prior_close_unadj":19.57,"dividend_unadj":0,"distribution_unadj":0,"volume":17967800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SLG","price_unadj":49.82,"prior_close_unadj":51.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2151600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SNA","price_unadj":130.82,"prior_close_unadj":137.08,"dividend_unadj":0,"distribution_unadj":0,"volume":523900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SNPS","price_unadj":189.2,"prior_close_unadj":192.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1051871,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SO","price_unadj":52.38,"prior_close_unadj":53.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6370300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SPG","price_unadj":65.11,"prior_close_unadj":70.13,"dividend_unadj":0,"distribution_unadj":0,"volume":10463200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SPGI","price_unadj":317.97,"prior_close_unadj":328.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1298200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SRE","price_unadj":120.04,"prior_close_unadj":119.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2063378,"adjustment_ratio":1}
{"date":"2020-06-24","id":"STE","price_unadj":149.04,"prior_close_unadj":154.81,"dividend_unadj":0,"distribution_unadj":0,"volume":522100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"STT","price_unadj":61.63,"prior_close_unadj":64.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2810900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"STX","price_unadj":47.62,"prior_close_unadj":48.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3598676,"adjustment_ratio":1}
{"date":"2020-06-24","id":"STZ","price_unadj":171.66,"prior_close_unadj":180.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1418700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SWK","price_unadj":131.09,"prior_close_unadj":135.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1127900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SWKS","price_unadj":126.41,"prior_close_unadj":128.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2393700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SYF","price_unadj":22.09,"prior_close_unadj":23.92,"dividend_unadj":0,"distribution_unadj":0,"volume":8393100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SYK","price_unadj":176.3,"prior_close_unadj":186.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2179100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"SYY","price_unadj":54.88,"prior_close_unadj":58.28,"dividend_unadj":0,"distribution_unadj":0,"volume":5383600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"T","price_unadj":29.42,"prior_close_unadj":30.25,"dividend_unadj":0,"distribution_unadj":0,"volume":65532600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TAP","price_unadj":36.5,"prior_close_unadj":37.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3022206,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TDG","price_unadj":433.9,"prior_close_unadj":458.21,"dividend_unadj":0,"distribution_unadj":0,"volume":762696,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TDY","price_unadj":307.65,"prior_close_unadj":317.14,"dividend_unadj":0,"distribution_unadj":0,"volume":379276,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TEL","price_unadj":78.07,"prior_close_unadj":81.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1664200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TFC","price_unadj":37.66,"prior_close_unadj":40.04,"dividend_unadj":0,"distribution_unadj":0,"volume":7135400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TFX","price_unadj":355.31,"prior_close_unadj":368.47,"dividend_unadj":0,"distribution_unadj":0,"volume":409500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TGT","price_unadj":119.72,"prior_close_unadj":121.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4181600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TIF","price_unadj":121.44,"prior_close_unadj":121.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2795786,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TJX","price_unadj":51.53,"prior_close_unadj":53.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7228958,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TMO","price_unadj":347.96,"prior_close_unadj":356.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1892670,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TMUS","price_unadj":108.43,"prior_close_unadj":107.16,"dividend_unadj":0,"distribution_unadj":0,"volume":66903149,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TPR","price_unadj":12.8,"prior_close_unadj":13.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4421125,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TROW","price_unadj":121.04,"prior_close_unadj":125.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1402832,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TRV","price_unadj":112.86,"prior_close_unadj":116.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3024400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TSCO","price_unadj":131.34,"prior_close_unadj":129.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1704700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TSN","price_unadj":59.44,"prior_close_unadj":61.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3444100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TT","price_unadj":86.04,"prior_close_unadj":90.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1744600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TTWO","price_unadj":139.87,"prior_close_unadj":143.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1480045,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TWTR","price_unadj":31.73,"prior_close_unadj":32.91,"dividend_unadj":0,"distribution_unadj":0,"volume":16578305,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TXN","price_unadj":123.99,"prior_close_unadj":126.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4747100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TXT","price_unadj":32.43,"prior_close_unadj":33.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1653900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"TYL","price_unadj":338.47,"prior_close_unadj":334.47,"dividend_unadj":0,"distribution_unadj":0,"volume":516624,"adjustment_ratio":1}
{"date":"2020-06-24","id":"UA","price_unadj":8.58,"prior_close_unadj":8.93,"dividend_unadj":0,"distribution_unadj":0,"volume":9221917,"adjustment_ratio":1}
{"date":"2020-06-24","id":"UAA","price_unadj":9.47,"prior_close_unadj":9.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6951835,"adjustment_ratio":1}
{"date":"2020-06-24","id":"UAL","price_unadj":33.07,"prior_close_unadj":36.08,"dividend_unadj":0,"distribution_unadj":0,"volume":65450849,"adjustment_ratio":1}
{"date":"2020-06-24","id":"UDR","price_unadj":36.39,"prior_close_unadj":37.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2595900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"UHS","price_unadj":89.3,"prior_close_unadj":95.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1294029,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ULTA","price_unadj":200,"prior_close_unadj":206.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2011037,"adjustment_ratio":1}
{"date":"2020-06-24","id":"UNH","price_unadj":289.18,"prior_close_unadj":297.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3399900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"UNP","price_unadj":165.55,"prior_close_unadj":169.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3206300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"UPS","price_unadj":109.5,"prior_close_unadj":110.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5471300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"URI","price_unadj":142.43,"prior_close_unadj":153.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2149649,"adjustment_ratio":1}
{"date":"2020-06-24","id":"USB","price_unadj":36.87,"prior_close_unadj":38.6,"dividend_unadj":0,"distribution_unadj":0,"volume":7349300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"V","price_unadj":191.41,"prior_close_unadj":197.97,"dividend_unadj":0,"distribution_unadj":0,"volume":9453100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"VAR","price_unadj":115.41,"prior_close_unadj":121.32,"dividend_unadj":0,"distribution_unadj":0,"volume":780374,"adjustment_ratio":1}
{"date":"2020-06-24","id":"VFC","price_unadj":59.03,"prior_close_unadj":62.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2400800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"VIAC","price_unadj":23.58,"prior_close_unadj":23.71,"dividend_unadj":0,"distribution_unadj":0,"volume":16923932,"adjustment_ratio":1}
{"date":"2020-06-24","id":"VLO","price_unadj":58.02,"prior_close_unadj":62.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5688100,"adjustment_ratio":1}
{"date":"2020-06-24","id":"VMC","price_unadj":118.06,"prior_close_unadj":119.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1299300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"VNO","price_unadj":37.78,"prior_close_unadj":39.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2825900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"VRSK","price_unadj":163.69,"prior_close_unadj":166.81,"dividend_unadj":0,"distribution_unadj":0,"volume":683480,"adjustment_ratio":1}
{"date":"2020-06-24","id":"VRSN","price_unadj":202.73,"prior_close_unadj":207.19,"dividend_unadj":0,"distribution_unadj":0,"volume":559217,"adjustment_ratio":1}
{"date":"2020-06-24","id":"VRTX","price_unadj":291.18,"prior_close_unadj":295.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1622162,"adjustment_ratio":1}
{"date":"2020-06-24","id":"VTR","price_unadj":34.39,"prior_close_unadj":35.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4927200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"VZ","price_unadj":53.93,"prior_close_unadj":54.94,"dividend_unadj":0,"distribution_unadj":0,"volume":24787000,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WAB","price_unadj":58.3,"prior_close_unadj":61.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1390800,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WAT","price_unadj":177.36,"prior_close_unadj":185.57,"dividend_unadj":0,"distribution_unadj":0,"volume":768603,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WBA","price_unadj":41.17,"prior_close_unadj":42.81,"dividend_unadj":0,"distribution_unadj":0,"volume":6217900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WDC","price_unadj":42.25,"prior_close_unadj":43.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5723337,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WEC","price_unadj":86.79,"prior_close_unadj":87.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1812200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WELL","price_unadj":49.38,"prior_close_unadj":51.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3551300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WFC","price_unadj":26.12,"prior_close_unadj":27.23,"dividend_unadj":0,"distribution_unadj":0,"volume":57380900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WHR","price_unadj":123.49,"prior_close_unadj":127.53,"dividend_unadj":0,"distribution_unadj":0,"volume":669500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WLTW","price_unadj":190.85,"prior_close_unadj":193.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1095500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WM","price_unadj":101.37,"prior_close_unadj":103.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2893400,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WMB","price_unadj":18.84,"prior_close_unadj":19.42,"dividend_unadj":0,"distribution_unadj":0,"volume":12459300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WMT","price_unadj":120.3,"prior_close_unadj":121.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6871600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WRB","price_unadj":55.74,"prior_close_unadj":57.64,"dividend_unadj":0,"distribution_unadj":0,"volume":651983,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WRK","price_unadj":26.2,"prior_close_unadj":27.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2466300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WST","price_unadj":216.51,"prior_close_unadj":217.54,"dividend_unadj":0,"distribution_unadj":0,"volume":651300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WU","price_unadj":20.95,"prior_close_unadj":21.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6449204,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WY","price_unadj":21.75,"prior_close_unadj":22.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6231089,"adjustment_ratio":1}
{"date":"2020-06-24","id":"WYNN","price_unadj":75.21,"prior_close_unadj":84.51,"dividend_unadj":0,"distribution_unadj":0,"volume":8439062,"adjustment_ratio":1}
{"date":"2020-06-24","id":"XEL","price_unadj":63.68,"prior_close_unadj":64.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2150924,"adjustment_ratio":1}
{"date":"2020-06-24","id":"XLNX","price_unadj":92.89,"prior_close_unadj":95.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2541500,"adjustment_ratio":1}
{"date":"2020-06-24","id":"XOM","price_unadj":44.5,"prior_close_unadj":46.7,"dividend_unadj":0,"distribution_unadj":0,"volume":27626900,"adjustment_ratio":1}
{"date":"2020-06-24","id":"XRAY","price_unadj":42.86,"prior_close_unadj":44.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2669902,"adjustment_ratio":1}
{"date":"2020-06-24","id":"XRX","price_unadj":15.47,"prior_close_unadj":16.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4015300,"adjustment_ratio":1}
{"date":"2020-06-24","id":"XYL","price_unadj":62.45,"prior_close_unadj":64.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1979600,"adjustment_ratio":1}
{"date":"2020-06-24","id":"YUM","price_unadj":86.56,"prior_close_unadj":87.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2848200,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ZBH","price_unadj":118.22,"prior_close_unadj":125.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2928755,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ZBRA","price_unadj":250.5,"prior_close_unadj":260.77,"dividend_unadj":0,"distribution_unadj":0,"volume":370074,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ZION","price_unadj":33.22,"prior_close_unadj":35.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2875700,"adjustment_ratio":1}
{"date":"2020-06-24","id":"ZTS","price_unadj":134.3,"prior_close_unadj":138.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1701500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"A","price_unadj":87.26,"prior_close_unadj":86.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1350100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AAL","price_unadj":13.17,"prior_close_unadj":13.04,"dividend_unadj":0,"distribution_unadj":0,"volume":117383374,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AAP","price_unadj":142.91,"prior_close_unadj":143,"dividend_unadj":0,"distribution_unadj":0,"volume":920552,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AAPL","price_unadj":364.84,"prior_close_unadj":360.06,"dividend_unadj":0,"distribution_unadj":0,"volume":34380628,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ABBV","price_unadj":96.99,"prior_close_unadj":95.14,"dividend_unadj":0,"distribution_unadj":0,"volume":6405600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ABC","price_unadj":100.67,"prior_close_unadj":98.84,"dividend_unadj":0,"distribution_unadj":0,"volume":985000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ABMD","price_unadj":241.75,"prior_close_unadj":241.66,"dividend_unadj":0,"distribution_unadj":0,"volume":420051,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ABT","price_unadj":89.62,"prior_close_unadj":87.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5781100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ACN","price_unadj":217.32,"prior_close_unadj":201.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4689700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ADBE","price_unadj":436.95,"prior_close_unadj":431.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2275241,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ADI","price_unadj":120.1,"prior_close_unadj":119.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1809100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ADM","price_unadj":39.95,"prior_close_unadj":39.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2568900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ADP","price_unadj":147.45,"prior_close_unadj":144.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1156200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ADSK","price_unadj":234.47,"prior_close_unadj":233.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1782536,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AEE","price_unadj":68.81,"prior_close_unadj":69.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1388500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AEP","price_unadj":79.3,"prior_close_unadj":80.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3559400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AES","price_unadj":13.88,"prior_close_unadj":13.84,"dividend_unadj":0,"distribution_unadj":0,"volume":9719400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AFL","price_unadj":35.83,"prior_close_unadj":35.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2801800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AIG","price_unadj":31.26,"prior_close_unadj":30.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5780300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AIV","price_unadj":37.12,"prior_close_unadj":36.2,"dividend_unadj":0,"distribution_unadj":0,"volume":911300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AIZ","price_unadj":100.3,"prior_close_unadj":100.68,"dividend_unadj":0,"distribution_unadj":0,"volume":648200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AKAM","price_unadj":102.89,"prior_close_unadj":100.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2134142,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ALB","price_unadj":73.95,"prior_close_unadj":73.32,"dividend_unadj":0,"distribution_unadj":0,"volume":727164,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ALGN","price_unadj":257.43,"prior_close_unadj":257.65,"dividend_unadj":0,"distribution_unadj":0,"volume":693535,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ALK","price_unadj":35.48,"prior_close_unadj":34.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3048904,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ALL","price_unadj":95.83,"prior_close_unadj":92.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1652400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ALLE","price_unadj":98,"prior_close_unadj":97.83,"dividend_unadj":0,"distribution_unadj":0,"volume":716187,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ALXN","price_unadj":113.47,"prior_close_unadj":111.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1353798,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AMAT","price_unadj":59.98,"prior_close_unadj":59.97,"dividend_unadj":0,"distribution_unadj":0,"volume":6298900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AMCR","price_unadj":10.01,"prior_close_unadj":9.96,"dividend_unadj":0,"distribution_unadj":0,"volume":11638600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AMD","price_unadj":51.93,"prior_close_unadj":52.39,"dividend_unadj":0,"distribution_unadj":0,"volume":51129614,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AME","price_unadj":87.14,"prior_close_unadj":85.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1468700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AMGN","price_unadj":235.11,"prior_close_unadj":232.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2080300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AMP","price_unadj":151.55,"prior_close_unadj":142.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1434600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AMT","price_unadj":254.36,"prior_close_unadj":254.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2648736,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AMZN","price_unadj":2754.58,"prior_close_unadj":2734.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2968657,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ANET","price_unadj":211.98,"prior_close_unadj":209.25,"dividend_unadj":0,"distribution_unadj":0,"volume":524779,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ANSS","price_unadj":287.19,"prior_close_unadj":285.25,"dividend_unadj":0,"distribution_unadj":0,"volume":291384,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ANTM","price_unadj":261,"prior_close_unadj":257.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1469600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AON","price_unadj":194.39,"prior_close_unadj":187.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1883500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AOS","price_unadj":44.74,"prior_close_unadj":45.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1552200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"APA","price_unadj":13.66,"prior_close_unadj":13.07,"dividend_unadj":0,"distribution_unadj":0,"volume":12251275,"adjustment_ratio":1}
{"date":"2020-06-25","id":"APD","price_unadj":237.3,"prior_close_unadj":233.14,"dividend_unadj":0,"distribution_unadj":0,"volume":860400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"APH","price_unadj":95.2,"prior_close_unadj":94.61,"dividend_unadj":0,"distribution_unadj":0,"volume":902446,"adjustment_ratio":1}
{"date":"2020-06-25","id":"APTV","price_unadj":76.63,"prior_close_unadj":74.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1868615,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ARE","price_unadj":166.6,"prior_close_unadj":163.48,"dividend_unadj":0,"distribution_unadj":0,"volume":589200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ATO","price_unadj":97.07,"prior_close_unadj":98.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1119900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ATVI","price_unadj":76.21,"prior_close_unadj":75.58,"dividend_unadj":0,"distribution_unadj":0,"volume":6157310,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AVB","price_unadj":153.37,"prior_close_unadj":151.57,"dividend_unadj":0,"distribution_unadj":0,"volume":869000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AVGO","price_unadj":308.85,"prior_close_unadj":306.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1503011,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AVY","price_unadj":111.37,"prior_close_unadj":112.29,"dividend_unadj":0,"distribution_unadj":0,"volume":826900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AWK","price_unadj":122.22,"prior_close_unadj":124.4,"dividend_unadj":0,"distribution_unadj":0,"volume":707800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AXP","price_unadj":97.85,"prior_close_unadj":95.48,"dividend_unadj":0,"distribution_unadj":0,"volume":5190700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"AZO","price_unadj":1103.3,"prior_close_unadj":1100.21,"dividend_unadj":0,"distribution_unadj":0,"volume":168031,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BA","price_unadj":174.88,"prior_close_unadj":176.69,"dividend_unadj":0,"distribution_unadj":0,"volume":57227052,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BAC","price_unadj":24.72,"prior_close_unadj":23.81,"dividend_unadj":0,"distribution_unadj":0,"volume":65031900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BAX","price_unadj":85.33,"prior_close_unadj":82.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3941600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BBY","price_unadj":84.71,"prior_close_unadj":83.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2157331,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BDX","price_unadj":228.94,"prior_close_unadj":232.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2480200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BEN","price_unadj":21.08,"prior_close_unadj":20.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2661100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BIIB","price_unadj":262.63,"prior_close_unadj":263.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1271432,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BIO","price_unadj":437.24,"prior_close_unadj":432.42,"dividend_unadj":0,"distribution_unadj":0,"volume":207982,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BK","price_unadj":38.15,"prior_close_unadj":37.23,"dividend_unadj":0,"distribution_unadj":0,"volume":7176275,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BKNG","price_unadj":1615.39,"prior_close_unadj":1610.33,"dividend_unadj":0,"distribution_unadj":0,"volume":498677,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BKR","price_unadj":14.95,"prior_close_unadj":14.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6040500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BLK","price_unadj":546.97,"prior_close_unadj":538.57,"dividend_unadj":0,"distribution_unadj":0,"volume":713900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BLL","price_unadj":69.2,"prior_close_unadj":68.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1304700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BMY","price_unadj":58.18,"prior_close_unadj":57.76,"dividend_unadj":0,"distribution_unadj":0,"volume":15266500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BR","price_unadj":124.79,"prior_close_unadj":122.7,"dividend_unadj":0,"distribution_unadj":0,"volume":635890,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BSX","price_unadj":33.89,"prior_close_unadj":33.85,"dividend_unadj":0,"distribution_unadj":0,"volume":12503130,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BWA","price_unadj":33.5,"prior_close_unadj":33.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2321800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"BXP","price_unadj":90.05,"prior_close_unadj":89.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1647600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"C","price_unadj":52.68,"prior_close_unadj":50.81,"dividend_unadj":0,"distribution_unadj":0,"volume":28112400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CAG","price_unadj":33.69,"prior_close_unadj":33.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3862700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CAH","price_unadj":51.87,"prior_close_unadj":52.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2493800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CAT","price_unadj":124.71,"prior_close_unadj":122.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2901800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CB","price_unadj":128.56,"prior_close_unadj":126.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1300832,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CBOE","price_unadj":95.09,"prior_close_unadj":93.76,"dividend_unadj":0,"distribution_unadj":0,"volume":770500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CBRE","price_unadj":43.52,"prior_close_unadj":42.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2397543,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CCI","price_unadj":164.72,"prior_close_unadj":162.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1302794,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CCL","price_unadj":16,"prior_close_unadj":16,"dividend_unadj":0,"distribution_unadj":0,"volume":37333654,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CDNS","price_unadj":92.66,"prior_close_unadj":91.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3256737,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CDW","price_unadj":112.44,"prior_close_unadj":111.49,"dividend_unadj":0,"distribution_unadj":0,"volume":733500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CE","price_unadj":85.1,"prior_close_unadj":82.96,"dividend_unadj":0,"distribution_unadj":0,"volume":770977,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CERN","price_unadj":68.36,"prior_close_unadj":68.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1998722,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CF","price_unadj":27.54,"prior_close_unadj":27.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3506700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CFG","price_unadj":25.26,"prior_close_unadj":24.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5413100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CHD","price_unadj":76.74,"prior_close_unadj":76.25,"dividend_unadj":0,"distribution_unadj":0,"volume":804000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CHRW","price_unadj":77.32,"prior_close_unadj":78.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1238500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CHTR","price_unadj":510.02,"prior_close_unadj":507.99,"dividend_unadj":0,"distribution_unadj":0,"volume":792864,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CI","price_unadj":185.48,"prior_close_unadj":183.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1225154,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CINF","price_unadj":63.74,"prior_close_unadj":62.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1049496,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CL","price_unadj":72.64,"prior_close_unadj":72.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3379900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CLX","price_unadj":214.92,"prior_close_unadj":212.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1635300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CMA","price_unadj":38.68,"prior_close_unadj":37.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2024658,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CMCSA","price_unadj":38.57,"prior_close_unadj":38.56,"dividend_unadj":0,"distribution_unadj":0,"volume":18159328,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CME","price_unadj":168.69,"prior_close_unadj":167.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2982200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CMG","price_unadj":1048.9,"prior_close_unadj":1047.95,"dividend_unadj":0,"distribution_unadj":0,"volume":217066,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CMI","price_unadj":169.71,"prior_close_unadj":166.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1245100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CMS","price_unadj":56.77,"prior_close_unadj":57.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1446400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CNC","price_unadj":63.36,"prior_close_unadj":61.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5567394,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CNP","price_unadj":18.15,"prior_close_unadj":18.33,"dividend_unadj":0,"distribution_unadj":0,"volume":9782200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"COF","price_unadj":67.04,"prior_close_unadj":65.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4257400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"COG","price_unadj":17.17,"prior_close_unadj":17.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5753400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"COO","price_unadj":276.61,"prior_close_unadj":281.39,"dividend_unadj":0,"distribution_unadj":0,"volume":564511,"adjustment_ratio":1}
{"date":"2020-06-25","id":"COP","price_unadj":42.06,"prior_close_unadj":40.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5979500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"COST","price_unadj":300.53,"prior_close_unadj":298.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2274300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CPB","price_unadj":49.6,"prior_close_unadj":48.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1876500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CPRT","price_unadj":81.5,"prior_close_unadj":81.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1996399,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CRM","price_unadj":188.34,"prior_close_unadj":185.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4006779,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CSCO","price_unadj":45.22,"prior_close_unadj":44.75,"dividend_unadj":0,"distribution_unadj":0,"volume":19114867,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CSX","price_unadj":68.22,"prior_close_unadj":67.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2918600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CTAS","price_unadj":262.57,"prior_close_unadj":261.63,"dividend_unadj":0,"distribution_unadj":0,"volume":489761,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CTSH","price_unadj":55.59,"prior_close_unadj":53.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3854700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CTVA","price_unadj":26.2,"prior_close_unadj":26.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5600200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CTXS","price_unadj":140.89,"prior_close_unadj":142.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1298400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CVS","price_unadj":64.02,"prior_close_unadj":63.18,"dividend_unadj":0,"distribution_unadj":0,"volume":5680858,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CVX","price_unadj":89.21,"prior_close_unadj":87.64,"dividend_unadj":0,"distribution_unadj":0,"volume":7398000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"CXO","price_unadj":51.76,"prior_close_unadj":51.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4170500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"D","price_unadj":81.14,"prior_close_unadj":82.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3180600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DAL","price_unadj":28.01,"prior_close_unadj":27.34,"dividend_unadj":0,"distribution_unadj":0,"volume":37238794,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DD","price_unadj":53.09,"prior_close_unadj":51.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4460000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DE","price_unadj":154.45,"prior_close_unadj":150.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1671100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DFS","price_unadj":52.06,"prior_close_unadj":50.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4048500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DG","price_unadj":190.67,"prior_close_unadj":191.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2529352,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DGX","price_unadj":108.3,"prior_close_unadj":104.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1746400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DHI","price_unadj":54.11,"prior_close_unadj":54.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3449500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DHR","price_unadj":172.15,"prior_close_unadj":171.46,"dividend_unadj":0.18,"distribution_unadj":0,"volume":1982280,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DIS","price_unadj":111.36,"prior_close_unadj":112.07,"dividend_unadj":0,"distribution_unadj":0,"volume":17222391,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DISCA","price_unadj":21.26,"prior_close_unadj":21.715,"dividend_unadj":0,"distribution_unadj":0,"volume":4238803,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DISCK","price_unadj":19.27,"prior_close_unadj":19.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1983225,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DISH","price_unadj":33.87,"prior_close_unadj":34.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2750079,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DLR","price_unadj":143.07,"prior_close_unadj":140.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1451391,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DLTR","price_unadj":93.11,"prior_close_unadj":90.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3134867,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DOV","price_unadj":92.29,"prior_close_unadj":91.89,"dividend_unadj":0,"distribution_unadj":0,"volume":828100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DOW","price_unadj":39.98,"prior_close_unadj":38.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5986900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DPZ","price_unadj":373.7,"prior_close_unadj":375.48,"dividend_unadj":0,"distribution_unadj":0,"volume":482920,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DRE","price_unadj":35.04,"prior_close_unadj":34.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2431900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DRI","price_unadj":74.59,"prior_close_unadj":70.81,"dividend_unadj":0,"distribution_unadj":0,"volume":6344784,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DTE","price_unadj":104.92,"prior_close_unadj":105.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1160701,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DUK","price_unadj":79.45,"prior_close_unadj":80.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3984800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DVA","price_unadj":77.5,"prior_close_unadj":77.18,"dividend_unadj":0,"distribution_unadj":0,"volume":727515,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DVN","price_unadj":11.7,"prior_close_unadj":11.25,"dividend_unadj":0,"distribution_unadj":0,"volume":8708200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DXC","price_unadj":15.91,"prior_close_unadj":15.04,"dividend_unadj":0,"distribution_unadj":0,"volume":7064278,"adjustment_ratio":1}
{"date":"2020-06-25","id":"DXCM","price_unadj":398.09,"prior_close_unadj":394.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1042042,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EA","price_unadj":130.74,"prior_close_unadj":130.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2174400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EBAY","price_unadj":49.4,"prior_close_unadj":48.77,"dividend_unadj":0,"distribution_unadj":0,"volume":10268700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ECL","price_unadj":196.03,"prior_close_unadj":196.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1098482,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ED","price_unadj":70.62,"prior_close_unadj":71.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2435600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EFX","price_unadj":167.94,"prior_close_unadj":166.17,"dividend_unadj":0,"distribution_unadj":0,"volume":465000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EIX","price_unadj":54.89,"prior_close_unadj":54.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4458300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EL","price_unadj":186.95,"prior_close_unadj":187.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2111200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EMN","price_unadj":67.72,"prior_close_unadj":66.85,"dividend_unadj":0,"distribution_unadj":0,"volume":818257,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EMR","price_unadj":60.35,"prior_close_unadj":59.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2337700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EOG","price_unadj":50.73,"prior_close_unadj":48.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3504500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EQIX","price_unadj":696.84,"prior_close_unadj":689.63,"dividend_unadj":0,"distribution_unadj":0,"volume":487600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EQR","price_unadj":58.4,"prior_close_unadj":57.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3591187,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ES","price_unadj":82.36,"prior_close_unadj":82.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1420452,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ESS","price_unadj":229.26,"prior_close_unadj":227.77,"dividend_unadj":0,"distribution_unadj":0,"volume":277500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ETFC","price_unadj":50.26,"prior_close_unadj":48.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2796500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ETN","price_unadj":85.47,"prior_close_unadj":84.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2502000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ETR","price_unadj":92.36,"prior_close_unadj":93.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1583600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EVRG","price_unadj":58.98,"prior_close_unadj":59.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3071200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EW","price_unadj":68.07,"prior_close_unadj":67.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3298788,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EXC","price_unadj":35.42,"prior_close_unadj":36.47,"dividend_unadj":0,"distribution_unadj":0,"volume":9148700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EXPD","price_unadj":72.99,"prior_close_unadj":73.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1232971,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EXPE","price_unadj":82.72,"prior_close_unadj":81.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3954990,"adjustment_ratio":1}
{"date":"2020-06-25","id":"EXR","price_unadj":91.79,"prior_close_unadj":90.48,"dividend_unadj":0,"distribution_unadj":0,"volume":721271,"adjustment_ratio":1}
{"date":"2020-06-25","id":"F","price_unadj":6.03,"prior_close_unadj":5.95,"dividend_unadj":0,"distribution_unadj":0,"volume":73513570,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FANG","price_unadj":43.62,"prior_close_unadj":41.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3468600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FAST","price_unadj":41.67,"prior_close_unadj":41.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3289600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FB","price_unadj":235.68,"prior_close_unadj":234.02,"dividend_unadj":0,"distribution_unadj":0,"volume":18704339,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FBHS","price_unadj":61.65,"prior_close_unadj":59.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1444800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FCX","price_unadj":11.08,"prior_close_unadj":10.57,"dividend_unadj":0,"distribution_unadj":0,"volume":18000643,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FDX","price_unadj":136.11,"prior_close_unadj":135.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2310900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FE","price_unadj":37.53,"prior_close_unadj":37.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3710600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FFIV","price_unadj":134.86,"prior_close_unadj":135.01,"dividend_unadj":0,"distribution_unadj":0,"volume":654506,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FIS","price_unadj":133.28,"prior_close_unadj":132.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3267800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FISV","price_unadj":97.43,"prior_close_unadj":96.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3708596,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FITB","price_unadj":20.5,"prior_close_unadj":19.89,"dividend_unadj":0,"distribution_unadj":0,"volume":6996900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FLIR","price_unadj":39.8,"prior_close_unadj":38.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2596900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FLS","price_unadj":27.22,"prior_close_unadj":25.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1394135,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FLT","price_unadj":246.89,"prior_close_unadj":246.39,"dividend_unadj":0,"distribution_unadj":0,"volume":810304,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FMC","price_unadj":99.1,"prior_close_unadj":96.63,"dividend_unadj":0,"distribution_unadj":0,"volume":604300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FOX","price_unadj":26.75,"prior_close_unadj":27.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1739700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FOXA","price_unadj":26.93,"prior_close_unadj":27.38,"dividend_unadj":0,"distribution_unadj":0,"volume":5782100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FRT","price_unadj":84.69,"prior_close_unadj":82.47,"dividend_unadj":0,"distribution_unadj":0,"volume":573591,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FTI","price_unadj":7.34,"prior_close_unadj":7.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5877695,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FTNT","price_unadj":135.83,"prior_close_unadj":134.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1126495,"adjustment_ratio":1}
{"date":"2020-06-25","id":"FTV","price_unadj":67.66,"prior_close_unadj":66.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1866700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GD","price_unadj":146.96,"prior_close_unadj":146.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1589500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GE","price_unadj":6.68,"prior_close_unadj":6.53,"dividend_unadj":0,"distribution_unadj":0,"volume":73809406,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GILD","price_unadj":75.49,"prior_close_unadj":75.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7172942,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GIS","price_unadj":60.33,"prior_close_unadj":60.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3076200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GL","price_unadj":72.66,"prior_close_unadj":71.19,"dividend_unadj":0,"distribution_unadj":0,"volume":651100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GLW","price_unadj":25.81,"prior_close_unadj":25.81,"dividend_unadj":0,"distribution_unadj":0,"volume":6433200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GM","price_unadj":25.23,"prior_close_unadj":25.28,"dividend_unadj":0,"distribution_unadj":0,"volume":14322242,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GOOG","price_unadj":1441.33,"prior_close_unadj":1431.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1230474,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GPC","price_unadj":85.06,"prior_close_unadj":84.67,"dividend_unadj":0,"distribution_unadj":0,"volume":581200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GPN","price_unadj":167.56,"prior_close_unadj":166.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2039700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GPS","price_unadj":10.16,"prior_close_unadj":10.42,"dividend_unadj":0,"distribution_unadj":0,"volume":10159094,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GRMN","price_unadj":96.23,"prior_close_unadj":95.29,"dividend_unadj":0,"distribution_unadj":0,"volume":591506,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GS","price_unadj":207.1,"prior_close_unadj":198.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3466500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"GWW","price_unadj":295.95,"prior_close_unadj":294.79,"dividend_unadj":0,"distribution_unadj":0,"volume":287200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HAL","price_unadj":12.43,"prior_close_unadj":11.86,"dividend_unadj":0,"distribution_unadj":0,"volume":12866700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HAS","price_unadj":70.36,"prior_close_unadj":70.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1235900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HBAN","price_unadj":9.89,"prior_close_unadj":9.54,"dividend_unadj":0,"distribution_unadj":0,"volume":8499145,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HBI","price_unadj":10.76,"prior_close_unadj":10.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4935500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HCA","price_unadj":93.35,"prior_close_unadj":93.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4443370,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HD","price_unadj":245.38,"prior_close_unadj":246.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2938400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HES","price_unadj":50.63,"prior_close_unadj":48.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1499064,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HFC","price_unadj":29.64,"prior_close_unadj":29.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1923300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HIG","price_unadj":38.36,"prior_close_unadj":37.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2370000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HII","price_unadj":172.11,"prior_close_unadj":167.22,"dividend_unadj":0,"distribution_unadj":0,"volume":396100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HLT","price_unadj":72.51,"prior_close_unadj":73.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3999708,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HOLX","price_unadj":54.57,"prior_close_unadj":53.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2654278,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HON","price_unadj":142.46,"prior_close_unadj":138.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4019000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HPE","price_unadj":9.47,"prior_close_unadj":9.27,"dividend_unadj":0,"distribution_unadj":0,"volume":14374000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HPQ","price_unadj":16.37,"prior_close_unadj":16.2,"dividend_unadj":0,"distribution_unadj":0,"volume":13512000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HRL","price_unadj":48.67,"prior_close_unadj":47.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1906200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HSIC","price_unadj":56.4,"prior_close_unadj":56.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1320298,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HST","price_unadj":10.86,"prior_close_unadj":10.98,"dividend_unadj":0,"distribution_unadj":0,"volume":13428736,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HSY","price_unadj":128.67,"prior_close_unadj":127.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1112300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HUM","price_unadj":376.13,"prior_close_unadj":371.8,"dividend_unadj":0,"distribution_unadj":0,"volume":585700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"HWM","price_unadj":15.2,"prior_close_unadj":14.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4384634,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IBM","price_unadj":119.03,"prior_close_unadj":116.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6130600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ICE","price_unadj":92.83,"prior_close_unadj":90.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2718931,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IDXX","price_unadj":327.39,"prior_close_unadj":319.38,"dividend_unadj":0,"distribution_unadj":0,"volume":518490,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IEX","price_unadj":152.19,"prior_close_unadj":148.76,"dividend_unadj":0,"distribution_unadj":0,"volume":559300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IFF","price_unadj":122.4,"prior_close_unadj":122.07,"dividend_unadj":0,"distribution_unadj":0,"volume":693567,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ILMN","price_unadj":366.25,"prior_close_unadj":358.94,"dividend_unadj":0,"distribution_unadj":0,"volume":659631,"adjustment_ratio":1}
{"date":"2020-06-25","id":"INCY","price_unadj":105.95,"prior_close_unadj":104.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1315363,"adjustment_ratio":1}
{"date":"2020-06-25","id":"INFO","price_unadj":72.95,"prior_close_unadj":71.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2770000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"INTC","price_unadj":58.51,"prior_close_unadj":59.09,"dividend_unadj":0,"distribution_unadj":0,"volume":21906900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"INTU","price_unadj":288.75,"prior_close_unadj":286.13,"dividend_unadj":0,"distribution_unadj":0,"volume":966600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IP","price_unadj":33.78,"prior_close_unadj":33.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1962000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IPG","price_unadj":16.46,"prior_close_unadj":16.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4337300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IPGP","price_unadj":157.58,"prior_close_unadj":157.21,"dividend_unadj":0,"distribution_unadj":0,"volume":185892,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IQV","price_unadj":137.8,"prior_close_unadj":136.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1229311,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IR","price_unadj":27.57,"prior_close_unadj":27.5,"dividend_unadj":0,"distribution_unadj":0,"volume":6608237,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IRM","price_unadj":24.64,"prior_close_unadj":25.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4667813,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ISRG","price_unadj":555.11,"prior_close_unadj":554.96,"dividend_unadj":0,"distribution_unadj":0,"volume":716290,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IT","price_unadj":119.19,"prior_close_unadj":115.66,"dividend_unadj":0,"distribution_unadj":0,"volume":668129,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ITW","price_unadj":170.96,"prior_close_unadj":169.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1129300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"IVZ","price_unadj":10.73,"prior_close_unadj":10.72,"dividend_unadj":0,"distribution_unadj":0,"volume":7897100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"J","price_unadj":83.64,"prior_close_unadj":82.88,"dividend_unadj":0,"distribution_unadj":0,"volume":717673,"adjustment_ratio":1}
{"date":"2020-06-25","id":"JBHT","price_unadj":118.39,"prior_close_unadj":117.04,"dividend_unadj":0,"distribution_unadj":0,"volume":517100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"JCI","price_unadj":33.46,"prior_close_unadj":33.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3908536,"adjustment_ratio":1}
{"date":"2020-06-25","id":"JKHY","price_unadj":180.25,"prior_close_unadj":179.69,"dividend_unadj":0,"distribution_unadj":0,"volume":545100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"JNJ","price_unadj":139.67,"prior_close_unadj":139.82,"dividend_unadj":0,"distribution_unadj":0,"volume":7421200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"JNPR","price_unadj":22.26,"prior_close_unadj":22.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2964900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"JPM","price_unadj":97.96,"prior_close_unadj":94.66,"dividend_unadj":0,"distribution_unadj":0,"volume":25660100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"K","price_unadj":65.51,"prior_close_unadj":64.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1795600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"KEY","price_unadj":12.91,"prior_close_unadj":12.49,"dividend_unadj":0,"distribution_unadj":0,"volume":7269400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"KEYS","price_unadj":100.39,"prior_close_unadj":101.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1540398,"adjustment_ratio":1}
{"date":"2020-06-25","id":"KHC","price_unadj":31.88,"prior_close_unadj":32.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4871100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"KIM","price_unadj":12.75,"prior_close_unadj":12.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5812200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"KLAC","price_unadj":192.35,"prior_close_unadj":188.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1133700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"KMB","price_unadj":138.79,"prior_close_unadj":137.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1306200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"KMI","price_unadj":14.96,"prior_close_unadj":14.81,"dividend_unadj":0,"distribution_unadj":0,"volume":10540700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"KMX","price_unadj":89.59,"prior_close_unadj":89.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1683141,"adjustment_ratio":1}
{"date":"2020-06-25","id":"KO","price_unadj":44.93,"prior_close_unadj":44.65,"dividend_unadj":0,"distribution_unadj":0,"volume":13824664,"adjustment_ratio":1}
{"date":"2020-06-25","id":"KR","price_unadj":32.78,"prior_close_unadj":32.82,"dividend_unadj":0,"distribution_unadj":0,"volume":14754300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"KSU","price_unadj":147.28,"prior_close_unadj":142.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1217700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"L","price_unadj":33.84,"prior_close_unadj":33.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1062500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LB","price_unadj":14.13,"prior_close_unadj":13.86,"dividend_unadj":0,"distribution_unadj":0,"volume":10093157,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LDOS","price_unadj":92.72,"prior_close_unadj":93.25,"dividend_unadj":0,"distribution_unadj":0,"volume":997820,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LEG","price_unadj":33.49,"prior_close_unadj":33.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1165606,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LEN","price_unadj":59.76,"prior_close_unadj":59.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4320800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LH","price_unadj":161.32,"prior_close_unadj":157.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1018919,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LHX","price_unadj":170.79,"prior_close_unadj":168.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2713900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LIN","price_unadj":209.14,"prior_close_unadj":206.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1163300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LKQ","price_unadj":25.19,"prior_close_unadj":24.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2169612,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LLY","price_unadj":162.86,"prior_close_unadj":157.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3735400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LMT","price_unadj":362.82,"prior_close_unadj":359.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1391600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LNC","price_unadj":36.8,"prior_close_unadj":36.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1854300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LNT","price_unadj":46.77,"prior_close_unadj":47.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1753400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LRCX","price_unadj":312.6,"prior_close_unadj":305.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1593490,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LUV","price_unadj":32.97,"prior_close_unadj":32.25,"dividend_unadj":0,"distribution_unadj":0,"volume":18157168,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LVS","price_unadj":44.99,"prior_close_unadj":44.94,"dividend_unadj":0,"distribution_unadj":0,"volume":10547099,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LW","price_unadj":63.86,"prior_close_unadj":63.05,"dividend_unadj":0,"distribution_unadj":0,"volume":977800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LYB","price_unadj":64,"prior_close_unadj":60.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2442300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"LYV","price_unadj":44.17,"prior_close_unadj":44.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2768730,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MA","price_unadj":298.01,"prior_close_unadj":294.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3292900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MAA","price_unadj":111.35,"prior_close_unadj":110.52,"dividend_unadj":0,"distribution_unadj":0,"volume":671500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MAR","price_unadj":84.04,"prior_close_unadj":85,"dividend_unadj":0,"distribution_unadj":0,"volume":5210944,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MAS","price_unadj":48.7,"prior_close_unadj":47.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3286400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MCD","price_unadj":182.76,"prior_close_unadj":184.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3145200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MCHP","price_unadj":101.98,"prior_close_unadj":101.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1675900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MCK","price_unadj":151.29,"prior_close_unadj":150.56,"dividend_unadj":0,"distribution_unadj":0,"volume":877900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MCO","price_unadj":276.17,"prior_close_unadj":265.53,"dividend_unadj":0,"distribution_unadj":0,"volume":642400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MDLZ","price_unadj":50.83,"prior_close_unadj":50.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4960300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MDT","price_unadj":88.86,"prior_close_unadj":88.93,"dividend_unadj":0.58,"distribution_unadj":0,"volume":5671065,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MET","price_unadj":36.34,"prior_close_unadj":35.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5867800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MGM","price_unadj":16.7,"prior_close_unadj":16.93,"dividend_unadj":0,"distribution_unadj":0,"volume":24652600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MHK","price_unadj":98.36,"prior_close_unadj":99.29,"dividend_unadj":0,"distribution_unadj":0,"volume":697197,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MKC","price_unadj":178.54,"prior_close_unadj":172.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1451200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MKTX","price_unadj":507.36,"prior_close_unadj":505.19,"dividend_unadj":0,"distribution_unadj":0,"volume":233200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MLM","price_unadj":205.83,"prior_close_unadj":206.49,"dividend_unadj":0,"distribution_unadj":0,"volume":661900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MMC","price_unadj":106.98,"prior_close_unadj":103.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1743873,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MMM","price_unadj":154.67,"prior_close_unadj":152.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2060700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MNST","price_unadj":69.06,"prior_close_unadj":68.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1745179,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MO","price_unadj":39.66,"prior_close_unadj":39.43,"dividend_unadj":0,"distribution_unadj":0,"volume":5981152,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MOS","price_unadj":12.31,"prior_close_unadj":11.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3398000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MPC","price_unadj":36.69,"prior_close_unadj":36.23,"dividend_unadj":0,"distribution_unadj":0,"volume":8370700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MRK","price_unadj":76.57,"prior_close_unadj":75.87,"dividend_unadj":0,"distribution_unadj":0,"volume":7234697,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MRO","price_unadj":5.98,"prior_close_unadj":5.79,"dividend_unadj":0,"distribution_unadj":0,"volume":25356523,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MS","price_unadj":48.79,"prior_close_unadj":46.95,"dividend_unadj":0,"distribution_unadj":0,"volume":15014300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MSCI","price_unadj":342.17,"prior_close_unadj":328.36,"dividend_unadj":0,"distribution_unadj":0,"volume":501400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MSFT","price_unadj":200.34,"prior_close_unadj":197.84,"dividend_unadj":0,"distribution_unadj":0,"volume":27803933,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MSI","price_unadj":140.49,"prior_close_unadj":139.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1508710,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MTB","price_unadj":105.14,"prior_close_unadj":102.92,"dividend_unadj":0,"distribution_unadj":0,"volume":789500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MTD","price_unadj":785.38,"prior_close_unadj":784.04,"dividend_unadj":0,"distribution_unadj":0,"volume":85116,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MU","price_unadj":49.19,"prior_close_unadj":48.29,"dividend_unadj":0,"distribution_unadj":0,"volume":14971944,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MXIM","price_unadj":60.19,"prior_close_unadj":59.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2158400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"MYL","price_unadj":16.38,"prior_close_unadj":16.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4332654,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NBL","price_unadj":9.84,"prior_close_unadj":9.26,"dividend_unadj":0,"distribution_unadj":0,"volume":9783300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NCLH","price_unadj":16.08,"prior_close_unadj":15.8,"dividend_unadj":0,"distribution_unadj":0,"volume":56689037,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NDAQ","price_unadj":118.69,"prior_close_unadj":115.28,"dividend_unadj":0,"distribution_unadj":0,"volume":554900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NEE","price_unadj":239.16,"prior_close_unadj":241.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1956200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NEM","price_unadj":58.59,"prior_close_unadj":58.41,"dividend_unadj":0,"distribution_unadj":0,"volume":6045600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NFLX","price_unadj":465.91,"prior_close_unadj":457.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4134513,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NI","price_unadj":22.33,"prior_close_unadj":22.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3687100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NKE","price_unadj":101.4,"prior_close_unadj":100.08,"dividend_unadj":0,"distribution_unadj":0,"volume":11531400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NLOK","price_unadj":19.53,"prior_close_unadj":19.74,"dividend_unadj":0,"distribution_unadj":0,"volume":6364100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NLSN","price_unadj":14.23,"prior_close_unadj":14.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2465600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NOC","price_unadj":301.75,"prior_close_unadj":301.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1285600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NOV","price_unadj":12.29,"prior_close_unadj":11.19,"dividend_unadj":0,"distribution_unadj":0,"volume":8485874,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NOW","price_unadj":401.64,"prior_close_unadj":392.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1295031,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NRG","price_unadj":32.63,"prior_close_unadj":32.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2935200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NSC","price_unadj":171.68,"prior_close_unadj":169.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1163500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NTAP","price_unadj":41.83,"prior_close_unadj":40.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2510100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NTRS","price_unadj":78.44,"prior_close_unadj":77.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1440700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NUE","price_unadj":41.42,"prior_close_unadj":40.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1839100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NVDA","price_unadj":379.6,"prior_close_unadj":369.42,"dividend_unadj":0,"distribution_unadj":0,"volume":9401800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NVR","price_unadj":3193.2,"prior_close_unadj":3186.84,"dividend_unadj":0,"distribution_unadj":0,"volume":24348,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NWL","price_unadj":15.19,"prior_close_unadj":15.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2265500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NWS","price_unadj":11.77,"prior_close_unadj":11.69,"dividend_unadj":0,"distribution_unadj":0,"volume":570785,"adjustment_ratio":1}
{"date":"2020-06-25","id":"NWSA","price_unadj":11.76,"prior_close_unadj":11.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2881512,"adjustment_ratio":1}
{"date":"2020-06-25","id":"O","price_unadj":59.57,"prior_close_unadj":59.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2719600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ODFL","price_unadj":163.01,"prior_close_unadj":163.34,"dividend_unadj":0,"distribution_unadj":0,"volume":595100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"OKE","price_unadj":32.7,"prior_close_unadj":32.3,"dividend_unadj":0,"distribution_unadj":0,"volume":6171300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"OMC","price_unadj":52.8,"prior_close_unadj":52.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3319223,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ORCL","price_unadj":54.53,"prior_close_unadj":54.44,"dividend_unadj":0,"distribution_unadj":0,"volume":16007600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ORLY","price_unadj":417.6,"prior_close_unadj":413.92,"dividend_unadj":0,"distribution_unadj":0,"volume":503541,"adjustment_ratio":1}
{"date":"2020-06-25","id":"OXY","price_unadj":18.54,"prior_close_unadj":18,"dividend_unadj":0,"distribution_unadj":0,"volume":23289308,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PAYC","price_unadj":317.04,"prior_close_unadj":312.57,"dividend_unadj":0,"distribution_unadj":0,"volume":381677,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PAYX","price_unadj":73.05,"prior_close_unadj":71.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1732100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PBCT","price_unadj":11.45,"prior_close_unadj":11.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3291500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PCAR","price_unadj":73.25,"prior_close_unadj":72.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1308200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PEAK","price_unadj":26.59,"prior_close_unadj":25.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3637500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PEG","price_unadj":47.97,"prior_close_unadj":48.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2470100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PEP","price_unadj":131.41,"prior_close_unadj":129.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4442000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PFE","price_unadj":32.32,"prior_close_unadj":32.19,"dividend_unadj":0,"distribution_unadj":0,"volume":26013900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PFG","price_unadj":40,"prior_close_unadj":39.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2557400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PG","price_unadj":117.89,"prior_close_unadj":116.42,"dividend_unadj":0,"distribution_unadj":0,"volume":5487088,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PGR","price_unadj":79.9,"prior_close_unadj":77.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2242600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PH","price_unadj":176.62,"prior_close_unadj":173.72,"dividend_unadj":0,"distribution_unadj":0,"volume":948200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PHM","price_unadj":32.58,"prior_close_unadj":33.84,"dividend_unadj":0,"distribution_unadj":0,"volume":6406576,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PKG","price_unadj":95.93,"prior_close_unadj":97.94,"dividend_unadj":0,"distribution_unadj":0,"volume":725900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PKI","price_unadj":95.93,"prior_close_unadj":95.97,"dividend_unadj":0,"distribution_unadj":0,"volume":687400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PLD","price_unadj":91.47,"prior_close_unadj":89.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3009326,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PM","price_unadj":70.67,"prior_close_unadj":70.09,"dividend_unadj":0,"distribution_unadj":0,"volume":4610482,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PNC","price_unadj":106.45,"prior_close_unadj":103.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2237100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PNR","price_unadj":36.44,"prior_close_unadj":36.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1674373,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PNW","price_unadj":71.36,"prior_close_unadj":71.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1313800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PPG","price_unadj":102.77,"prior_close_unadj":101.88,"dividend_unadj":0,"distribution_unadj":0,"volume":899600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PPL","price_unadj":25.59,"prior_close_unadj":25.52,"dividend_unadj":0,"distribution_unadj":0,"volume":7480400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PRGO","price_unadj":54.73,"prior_close_unadj":53.95,"dividend_unadj":0,"distribution_unadj":0,"volume":487900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PRU","price_unadj":60.45,"prior_close_unadj":59.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4092900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PSA","price_unadj":191.03,"prior_close_unadj":189.45,"dividend_unadj":0,"distribution_unadj":0,"volume":827729,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PSX","price_unadj":70.07,"prior_close_unadj":69.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2655200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PVH","price_unadj":46.88,"prior_close_unadj":47.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1686725,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PWR","price_unadj":38.95,"prior_close_unadj":37.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1137000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PXD","price_unadj":97.7,"prior_close_unadj":92.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1988700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"PYPL","price_unadj":172.5,"prior_close_unadj":168,"dividend_unadj":0,"distribution_unadj":0,"volume":6650737,"adjustment_ratio":1}
{"date":"2020-06-25","id":"QCOM","price_unadj":88.96,"prior_close_unadj":89.14,"dividend_unadj":0,"distribution_unadj":0,"volume":7062600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"QRVO","price_unadj":108.97,"prior_close_unadj":108.52,"dividend_unadj":0,"distribution_unadj":0,"volume":799330,"adjustment_ratio":1}
{"date":"2020-06-25","id":"RCL","price_unadj":48.58,"prior_close_unadj":48.24,"dividend_unadj":0,"distribution_unadj":0,"volume":21679613,"adjustment_ratio":1}
{"date":"2020-06-25","id":"RE","price_unadj":207.27,"prior_close_unadj":206,"dividend_unadj":0,"distribution_unadj":0,"volume":484300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"REG","price_unadj":45.08,"prior_close_unadj":44.36,"dividend_unadj":0,"distribution_unadj":0,"volume":937100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"REGN","price_unadj":619.96,"prior_close_unadj":605.04,"dividend_unadj":0,"distribution_unadj":0,"volume":813934,"adjustment_ratio":1}
{"date":"2020-06-25","id":"RF","price_unadj":11.65,"prior_close_unadj":11.28,"dividend_unadj":0,"distribution_unadj":0,"volume":10895300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"RHI","price_unadj":50.34,"prior_close_unadj":49.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1378300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"RJF","price_unadj":70.07,"prior_close_unadj":68.41,"dividend_unadj":0,"distribution_unadj":0,"volume":842800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"RL","price_unadj":70.32,"prior_close_unadj":70.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1358400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"RMD","price_unadj":186.3,"prior_close_unadj":181.86,"dividend_unadj":0,"distribution_unadj":0,"volume":817900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ROK","price_unadj":208.2,"prior_close_unadj":205.03,"dividend_unadj":0,"distribution_unadj":0,"volume":625800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ROL","price_unadj":41.75,"prior_close_unadj":41.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1035600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ROP","price_unadj":393.35,"prior_close_unadj":386.93,"dividend_unadj":0,"distribution_unadj":0,"volume":411000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ROST","price_unadj":84.27,"prior_close_unadj":87.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4748623,"adjustment_ratio":1}
{"date":"2020-06-25","id":"RSG","price_unadj":80.14,"prior_close_unadj":79.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1076300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"RTX","price_unadj":61.06,"prior_close_unadj":61.72,"dividend_unadj":0,"distribution_unadj":0,"volume":12717400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SBAC","price_unadj":289.29,"prior_close_unadj":287.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1002800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SBUX","price_unadj":73.85,"prior_close_unadj":73.64,"dividend_unadj":0,"distribution_unadj":0,"volume":8624800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SCHW","price_unadj":34.08,"prior_close_unadj":33.8,"dividend_unadj":0,"distribution_unadj":0,"volume":14814500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SEE","price_unadj":31.12,"prior_close_unadj":31.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1646600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SHW","price_unadj":573.21,"prior_close_unadj":566.65,"dividend_unadj":0,"distribution_unadj":0,"volume":328500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SIVB","price_unadj":215,"prior_close_unadj":207.98,"dividend_unadj":0,"distribution_unadj":0,"volume":231496,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SJM","price_unadj":105.74,"prior_close_unadj":106.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1027200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SLB","price_unadj":18.42,"prior_close_unadj":17.86,"dividend_unadj":0,"distribution_unadj":0,"volume":18885600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SLG","price_unadj":50.06,"prior_close_unadj":49.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1436300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SNA","price_unadj":131.69,"prior_close_unadj":130.82,"dividend_unadj":0,"distribution_unadj":0,"volume":536100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SNPS","price_unadj":189.69,"prior_close_unadj":189.2,"dividend_unadj":0,"distribution_unadj":0,"volume":711673,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SO","price_unadj":51.25,"prior_close_unadj":52.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6995100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SPG","price_unadj":64.94,"prior_close_unadj":65.11,"dividend_unadj":0,"distribution_unadj":0,"volume":7423900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SPGI","price_unadj":327.82,"prior_close_unadj":317.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1051900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SRE","price_unadj":117.32,"prior_close_unadj":120.04,"dividend_unadj":1.045,"distribution_unadj":0,"volume":1765437,"adjustment_ratio":1}
{"date":"2020-06-25","id":"STE","price_unadj":149.15,"prior_close_unadj":149.04,"dividend_unadj":0,"distribution_unadj":0,"volume":566400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"STT","price_unadj":64.16,"prior_close_unadj":61.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2585400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"STX","price_unadj":47.73,"prior_close_unadj":47.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3006424,"adjustment_ratio":1}
{"date":"2020-06-25","id":"STZ","price_unadj":173.33,"prior_close_unadj":171.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1132200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SWK","price_unadj":135.59,"prior_close_unadj":131.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1617500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SWKS","price_unadj":127.3,"prior_close_unadj":126.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1339500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SYF","price_unadj":22.75,"prior_close_unadj":22.09,"dividend_unadj":0,"distribution_unadj":0,"volume":7674500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SYK","price_unadj":175.61,"prior_close_unadj":176.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2447200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"SYY","price_unadj":55,"prior_close_unadj":54.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2793400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"T","price_unadj":29.72,"prior_close_unadj":29.42,"dividend_unadj":0,"distribution_unadj":0,"volume":36517700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TAP","price_unadj":35.58,"prior_close_unadj":36.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3318107,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TDG","price_unadj":436,"prior_close_unadj":433.9,"dividend_unadj":0,"distribution_unadj":0,"volume":574481,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TDY","price_unadj":308.51,"prior_close_unadj":307.65,"dividend_unadj":0,"distribution_unadj":0,"volume":374780,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TEL","price_unadj":78.98,"prior_close_unadj":78.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1316300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TFC","price_unadj":38.55,"prior_close_unadj":37.66,"dividend_unadj":0,"distribution_unadj":0,"volume":5934500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TFX","price_unadj":354.96,"prior_close_unadj":355.31,"dividend_unadj":0,"distribution_unadj":0,"volume":191900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TGT","price_unadj":119.81,"prior_close_unadj":119.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2759500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TIF","price_unadj":120.35,"prior_close_unadj":121.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1689493,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TJX","price_unadj":50.87,"prior_close_unadj":51.53,"dividend_unadj":0,"distribution_unadj":0,"volume":7173744,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TMO","price_unadj":351.76,"prior_close_unadj":347.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1294921,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TMUS","price_unadj":110.19,"prior_close_unadj":108.43,"dividend_unadj":0,"distribution_unadj":0,"volume":55407307,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TPR","price_unadj":12.6,"prior_close_unadj":12.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4916933,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TROW","price_unadj":122.53,"prior_close_unadj":121.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1038286,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TRV","price_unadj":114.62,"prior_close_unadj":112.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1212800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TSCO","price_unadj":130.82,"prior_close_unadj":131.34,"dividend_unadj":0,"distribution_unadj":0,"volume":831200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TSN","price_unadj":59.87,"prior_close_unadj":59.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2177200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TT","price_unadj":85.8,"prior_close_unadj":86.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3400700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TTWO","price_unadj":140.4,"prior_close_unadj":139.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1282118,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TWTR","price_unadj":31.37,"prior_close_unadj":31.73,"dividend_unadj":0,"distribution_unadj":0,"volume":17788674,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TXN","price_unadj":125.06,"prior_close_unadj":123.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2617200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TXT","price_unadj":33,"prior_close_unadj":32.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1273600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"TYL","price_unadj":340.32,"prior_close_unadj":338.47,"dividend_unadj":0,"distribution_unadj":0,"volume":360723,"adjustment_ratio":1}
{"date":"2020-06-25","id":"UA","price_unadj":8.67,"prior_close_unadj":8.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4827807,"adjustment_ratio":1}
{"date":"2020-06-25","id":"UAA","price_unadj":9.6,"prior_close_unadj":9.47,"dividend_unadj":0,"distribution_unadj":0,"volume":6012659,"adjustment_ratio":1}
{"date":"2020-06-25","id":"UAL","price_unadj":34.69,"prior_close_unadj":33.07,"dividend_unadj":0,"distribution_unadj":0,"volume":72479467,"adjustment_ratio":1}
{"date":"2020-06-25","id":"UDR","price_unadj":36.79,"prior_close_unadj":36.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1230100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"UHS","price_unadj":90.44,"prior_close_unadj":89.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1021117,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ULTA","price_unadj":194.2,"prior_close_unadj":200,"dividend_unadj":0,"distribution_unadj":0,"volume":2081171,"adjustment_ratio":1}
{"date":"2020-06-25","id":"UNH","price_unadj":296.22,"prior_close_unadj":289.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3112500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"UNP","price_unadj":167.02,"prior_close_unadj":165.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3441100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"UPS","price_unadj":110.52,"prior_close_unadj":109.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2987000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"URI","price_unadj":144.34,"prior_close_unadj":142.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1347969,"adjustment_ratio":1}
{"date":"2020-06-25","id":"USB","price_unadj":38.05,"prior_close_unadj":36.87,"dividend_unadj":0,"distribution_unadj":0,"volume":6021300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"V","price_unadj":193.98,"prior_close_unadj":191.41,"dividend_unadj":0,"distribution_unadj":0,"volume":9936600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"VAR","price_unadj":115.97,"prior_close_unadj":115.41,"dividend_unadj":0,"distribution_unadj":0,"volume":855209,"adjustment_ratio":1}
{"date":"2020-06-25","id":"VFC","price_unadj":59.81,"prior_close_unadj":59.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2121300,"adjustment_ratio":1}
{"date":"2020-06-25","id":"VIAC","price_unadj":22.97,"prior_close_unadj":23.58,"dividend_unadj":0,"distribution_unadj":0,"volume":14766646,"adjustment_ratio":1}
{"date":"2020-06-25","id":"VLO","price_unadj":57.28,"prior_close_unadj":58.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4887000,"adjustment_ratio":1}
{"date":"2020-06-25","id":"VMC","price_unadj":116.91,"prior_close_unadj":118.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1507100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"VNO","price_unadj":37.91,"prior_close_unadj":37.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2245600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"VRSK","price_unadj":166.21,"prior_close_unadj":163.69,"dividend_unadj":0,"distribution_unadj":0,"volume":724354,"adjustment_ratio":1}
{"date":"2020-06-25","id":"VRSN","price_unadj":205.11,"prior_close_unadj":202.73,"dividend_unadj":0,"distribution_unadj":0,"volume":504947,"adjustment_ratio":1}
{"date":"2020-06-25","id":"VRTX","price_unadj":295.15,"prior_close_unadj":291.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1188827,"adjustment_ratio":1}
{"date":"2020-06-25","id":"VTR","price_unadj":35.58,"prior_close_unadj":34.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3421100,"adjustment_ratio":1}
{"date":"2020-06-25","id":"VZ","price_unadj":54.28,"prior_close_unadj":53.93,"dividend_unadj":0,"distribution_unadj":0,"volume":17118400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WAB","price_unadj":58.08,"prior_close_unadj":58.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1820800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WAT","price_unadj":176.16,"prior_close_unadj":177.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1103907,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WBA","price_unadj":42.04,"prior_close_unadj":41.17,"dividend_unadj":0,"distribution_unadj":0,"volume":6660500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WDC","price_unadj":42.57,"prior_close_unadj":42.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4205321,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WEC","price_unadj":85.21,"prior_close_unadj":86.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1416500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WELL","price_unadj":50.21,"prior_close_unadj":49.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2619500,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WFC","price_unadj":27.37,"prior_close_unadj":26.12,"dividend_unadj":0,"distribution_unadj":0,"volume":45102200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WHR","price_unadj":124.3,"prior_close_unadj":123.49,"dividend_unadj":0,"distribution_unadj":0,"volume":440800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WLTW","price_unadj":199.31,"prior_close_unadj":190.85,"dividend_unadj":0,"distribution_unadj":0,"volume":836700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WM","price_unadj":102.39,"prior_close_unadj":101.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3195700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WMB","price_unadj":19.1,"prior_close_unadj":18.84,"dividend_unadj":0,"distribution_unadj":0,"volume":7881200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WMT","price_unadj":119.71,"prior_close_unadj":120.3,"dividend_unadj":0,"distribution_unadj":0,"volume":6856600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WRB","price_unadj":56.98,"prior_close_unadj":55.74,"dividend_unadj":0,"distribution_unadj":0,"volume":619126,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WRK","price_unadj":26.61,"prior_close_unadj":26.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2355800,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WST","price_unadj":223.36,"prior_close_unadj":216.51,"dividend_unadj":0,"distribution_unadj":0,"volume":566900,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WU","price_unadj":21.17,"prior_close_unadj":20.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3958143,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WY","price_unadj":21.99,"prior_close_unadj":21.75,"dividend_unadj":0,"distribution_unadj":0,"volume":4290865,"adjustment_ratio":1}
{"date":"2020-06-25","id":"WYNN","price_unadj":73.56,"prior_close_unadj":75.21,"dividend_unadj":0,"distribution_unadj":0,"volume":7971663,"adjustment_ratio":1}
{"date":"2020-06-25","id":"XEL","price_unadj":62.9,"prior_close_unadj":63.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2178933,"adjustment_ratio":1}
{"date":"2020-06-25","id":"XLNX","price_unadj":93.29,"prior_close_unadj":92.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2178400,"adjustment_ratio":1}
{"date":"2020-06-25","id":"XOM","price_unadj":45.17,"prior_close_unadj":44.5,"dividend_unadj":0,"distribution_unadj":0,"volume":19353600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"XRAY","price_unadj":42.82,"prior_close_unadj":42.86,"dividend_unadj":0.1,"distribution_unadj":0,"volume":1990271,"adjustment_ratio":1}
{"date":"2020-06-25","id":"XRX","price_unadj":15.65,"prior_close_unadj":15.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3404600,"adjustment_ratio":1}
{"date":"2020-06-25","id":"XYL","price_unadj":62.16,"prior_close_unadj":62.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1797700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"YUM","price_unadj":86,"prior_close_unadj":86.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1611200,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ZBH","price_unadj":115.3,"prior_close_unadj":118.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3492342,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ZBRA","price_unadj":253.64,"prior_close_unadj":250.5,"dividend_unadj":0,"distribution_unadj":0,"volume":232091,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ZION","price_unadj":34.25,"prior_close_unadj":33.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1668700,"adjustment_ratio":1}
{"date":"2020-06-25","id":"ZTS","price_unadj":135.31,"prior_close_unadj":134.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1141700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"A","price_unadj":85.9,"prior_close_unadj":87.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2225800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AAL","price_unadj":12.38,"prior_close_unadj":13.17,"dividend_unadj":0,"distribution_unadj":0,"volume":108813029,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AAP","price_unadj":139.99,"prior_close_unadj":142.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1079432,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AAPL","price_unadj":353.63,"prior_close_unadj":364.84,"dividend_unadj":0,"distribution_unadj":0,"volume":51314211,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ABBV","price_unadj":96.13,"prior_close_unadj":96.99,"dividend_unadj":0,"distribution_unadj":0,"volume":14567100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ABC","price_unadj":99.18,"prior_close_unadj":100.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2830100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ABMD","price_unadj":239.27,"prior_close_unadj":241.75,"dividend_unadj":0,"distribution_unadj":0,"volume":477442,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ABT","price_unadj":88.71,"prior_close_unadj":89.62,"dividend_unadj":0,"distribution_unadj":0,"volume":8521900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ACN","price_unadj":212.47,"prior_close_unadj":217.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3348400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ADBE","price_unadj":426.92,"prior_close_unadj":436.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3829731,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ADI","price_unadj":117.87,"prior_close_unadj":120.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2264100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ADM","price_unadj":38.93,"prior_close_unadj":39.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4166900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ADP","price_unadj":144.72,"prior_close_unadj":147.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2566900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ADSK","price_unadj":232.74,"prior_close_unadj":234.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1510209,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AEE","price_unadj":68.9,"prior_close_unadj":68.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3616500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AEP","price_unadj":78,"prior_close_unadj":79.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4365200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AES","price_unadj":13.75,"prior_close_unadj":13.88,"dividend_unadj":0,"distribution_unadj":0,"volume":13077500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AFL","price_unadj":34.68,"prior_close_unadj":35.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4875400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AIG","price_unadj":29.71,"prior_close_unadj":31.26,"dividend_unadj":0,"distribution_unadj":0,"volume":8004266,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AIV","price_unadj":36.39,"prior_close_unadj":37.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1031200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AIZ","price_unadj":99.21,"prior_close_unadj":100.3,"dividend_unadj":0,"distribution_unadj":0,"volume":868000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AKAM","price_unadj":105.37,"prior_close_unadj":102.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4123594,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ALB","price_unadj":74.64,"prior_close_unadj":73.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1652195,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ALGN","price_unadj":263.14,"prior_close_unadj":257.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1452540,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ALK","price_unadj":34.3,"prior_close_unadj":35.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3577348,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ALL","price_unadj":94.58,"prior_close_unadj":95.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2418300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ALLE","price_unadj":97.05,"prior_close_unadj":98,"dividend_unadj":0,"distribution_unadj":0,"volume":837545,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ALXN","price_unadj":113.61,"prior_close_unadj":113.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5042553,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AMAT","price_unadj":58.38,"prior_close_unadj":59.98,"dividend_unadj":0,"distribution_unadj":0,"volume":12786500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AMCR","price_unadj":9.67,"prior_close_unadj":10.01,"dividend_unadj":0,"distribution_unadj":0,"volume":86363100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AMD","price_unadj":50.1,"prior_close_unadj":51.93,"dividend_unadj":0,"distribution_unadj":0,"volume":65485729,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AME","price_unadj":85.79,"prior_close_unadj":87.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5586200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AMGN","price_unadj":232.84,"prior_close_unadj":235.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3613300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AMP","price_unadj":147.03,"prior_close_unadj":151.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2317800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AMT","price_unadj":246.48,"prior_close_unadj":254.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3267794,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AMZN","price_unadj":2692.87,"prior_close_unadj":2754.58,"dividend_unadj":0,"distribution_unadj":0,"volume":6500784,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ANET","price_unadj":210.63,"prior_close_unadj":211.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1018025,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ANSS","price_unadj":283.08,"prior_close_unadj":287.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1122903,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ANTM","price_unadj":255.65,"prior_close_unadj":261,"dividend_unadj":0,"distribution_unadj":0,"volume":1997400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AON","price_unadj":190.02,"prior_close_unadj":194.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2459500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AOS","price_unadj":44.45,"prior_close_unadj":44.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2639300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"APA","price_unadj":13.25,"prior_close_unadj":13.66,"dividend_unadj":0,"distribution_unadj":0,"volume":11946826,"adjustment_ratio":1}
{"date":"2020-06-26","id":"APD","price_unadj":236.02,"prior_close_unadj":237.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1243700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"APH","price_unadj":93.97,"prior_close_unadj":95.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3066613,"adjustment_ratio":1}
{"date":"2020-06-26","id":"APTV","price_unadj":74.13,"prior_close_unadj":76.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4262841,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ARE","price_unadj":161.83,"prior_close_unadj":166.6,"dividend_unadj":0,"distribution_unadj":0,"volume":976600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ATO","price_unadj":97.46,"prior_close_unadj":97.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2046600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ATVI","price_unadj":76.4,"prior_close_unadj":76.21,"dividend_unadj":0,"distribution_unadj":0,"volume":11572670,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AVB","price_unadj":151.38,"prior_close_unadj":153.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1183100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AVGO","price_unadj":307.41,"prior_close_unadj":308.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3142534,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AVY","price_unadj":109.83,"prior_close_unadj":111.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1504400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AWK","price_unadj":124.08,"prior_close_unadj":122.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1789400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AXP","price_unadj":93.42,"prior_close_unadj":97.85,"dividend_unadj":0,"distribution_unadj":0,"volume":10488500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"AZO","price_unadj":1104.93,"prior_close_unadj":1103.3,"dividend_unadj":0,"distribution_unadj":0,"volume":335807,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BA","price_unadj":170.01,"prior_close_unadj":174.88,"dividend_unadj":0,"distribution_unadj":0,"volume":50580953,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BAC","price_unadj":23.15,"prior_close_unadj":24.72,"dividend_unadj":0,"distribution_unadj":0,"volume":118139200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BAX","price_unadj":84.31,"prior_close_unadj":85.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3654600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BBY","price_unadj":84.8,"prior_close_unadj":84.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5378104,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BDX","price_unadj":233.57,"prior_close_unadj":228.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2569700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BEN","price_unadj":20.04,"prior_close_unadj":21.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3973000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BIIB","price_unadj":258.66,"prior_close_unadj":262.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2356957,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BIO","price_unadj":432.55,"prior_close_unadj":437.24,"dividend_unadj":0,"distribution_unadj":0,"volume":361074,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BK","price_unadj":36.32,"prior_close_unadj":38.15,"dividend_unadj":0,"distribution_unadj":0,"volume":7386850,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BKNG","price_unadj":1541.25,"prior_close_unadj":1615.39,"dividend_unadj":0,"distribution_unadj":0,"volume":601775,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BKR","price_unadj":14.7,"prior_close_unadj":14.95,"dividend_unadj":0,"distribution_unadj":0,"volume":6852900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BLK","price_unadj":534.85,"prior_close_unadj":546.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1167800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BLL","price_unadj":67.34,"prior_close_unadj":69.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2967000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BMY","price_unadj":57.54,"prior_close_unadj":58.18,"dividend_unadj":0,"distribution_unadj":0,"volume":26131800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BR","price_unadj":124.64,"prior_close_unadj":124.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1541962,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BSX","price_unadj":33.28,"prior_close_unadj":33.89,"dividend_unadj":0,"distribution_unadj":0,"volume":35515293,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BWA","price_unadj":33.23,"prior_close_unadj":33.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3111500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"BXP","price_unadj":87.24,"prior_close_unadj":90.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1827700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"C","price_unadj":49.58,"prior_close_unadj":52.68,"dividend_unadj":0,"distribution_unadj":0,"volume":35426200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CAG","price_unadj":32.64,"prior_close_unadj":33.69,"dividend_unadj":0,"distribution_unadj":0,"volume":5568000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CAH","price_unadj":50.55,"prior_close_unadj":51.87,"dividend_unadj":0,"distribution_unadj":0,"volume":8788300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CAT","price_unadj":122.39,"prior_close_unadj":124.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3645100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CB","price_unadj":123.96,"prior_close_unadj":128.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3237524,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CBOE","price_unadj":91.51,"prior_close_unadj":95.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1363000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CBRE","price_unadj":43.04,"prior_close_unadj":43.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5525624,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CCI","price_unadj":161.33,"prior_close_unadj":164.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2750497,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CCL","price_unadj":15.78,"prior_close_unadj":16,"dividend_unadj":0,"distribution_unadj":0,"volume":36768329,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CDNS","price_unadj":93.84,"prior_close_unadj":92.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3763597,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CDW","price_unadj":108.49,"prior_close_unadj":112.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2005000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CE","price_unadj":82.78,"prior_close_unadj":85.1,"dividend_unadj":0,"distribution_unadj":0,"volume":922654,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CERN","price_unadj":66.54,"prior_close_unadj":68.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3496887,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CF","price_unadj":27.45,"prior_close_unadj":27.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3512800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CFG","price_unadj":23.16,"prior_close_unadj":25.26,"dividend_unadj":0,"distribution_unadj":0,"volume":13151700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CHD","price_unadj":76.15,"prior_close_unadj":76.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2134000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CHRW","price_unadj":76.66,"prior_close_unadj":77.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3362200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CHTR","price_unadj":502.27,"prior_close_unadj":510.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1615516,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CI","price_unadj":185.06,"prior_close_unadj":185.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2410362,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CINF","price_unadj":62,"prior_close_unadj":63.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1918092,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CL","price_unadj":71.52,"prior_close_unadj":72.64,"dividend_unadj":0,"distribution_unadj":0,"volume":5402400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CLX","price_unadj":215.3,"prior_close_unadj":214.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1723300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CMA","price_unadj":35.37,"prior_close_unadj":38.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4276897,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CMCSA","price_unadj":38.65,"prior_close_unadj":38.57,"dividend_unadj":0,"distribution_unadj":0,"volume":50945965,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CME","price_unadj":162.45,"prior_close_unadj":168.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3176000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CMG","price_unadj":1033.15,"prior_close_unadj":1048.9,"dividend_unadj":0,"distribution_unadj":0,"volume":499534,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CMI","price_unadj":168.75,"prior_close_unadj":169.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1631600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CMS","price_unadj":56.52,"prior_close_unadj":56.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2430800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CNC","price_unadj":59.75,"prior_close_unadj":63.36,"dividend_unadj":0,"distribution_unadj":0,"volume":19625768,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CNP","price_unadj":17.7,"prior_close_unadj":18.15,"dividend_unadj":0,"distribution_unadj":0,"volume":14146200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"COF","price_unadj":61.16,"prior_close_unadj":67.04,"dividend_unadj":0,"distribution_unadj":0,"volume":8718700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"COG","price_unadj":16.57,"prior_close_unadj":17.17,"dividend_unadj":0,"distribution_unadj":0,"volume":11582200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"COO","price_unadj":272.98,"prior_close_unadj":276.61,"dividend_unadj":0,"distribution_unadj":0,"volume":533133,"adjustment_ratio":1}
{"date":"2020-06-26","id":"COP","price_unadj":40.35,"prior_close_unadj":42.06,"dividend_unadj":0,"distribution_unadj":0,"volume":8399400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"COST","price_unadj":296.56,"prior_close_unadj":300.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2866000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CPB","price_unadj":48.4,"prior_close_unadj":49.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2212900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CPRT","price_unadj":79.62,"prior_close_unadj":81.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3089445,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CRM","price_unadj":183.17,"prior_close_unadj":188.34,"dividend_unadj":0,"distribution_unadj":0,"volume":7594654,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CSCO","price_unadj":46.31,"prior_close_unadj":45.22,"dividend_unadj":0,"distribution_unadj":0,"volume":106928267,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CSX","price_unadj":65.91,"prior_close_unadj":68.22,"dividend_unadj":0,"distribution_unadj":0,"volume":9397400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CTAS","price_unadj":256.5,"prior_close_unadj":262.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1052260,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CTSH","price_unadj":55.21,"prior_close_unadj":55.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3743900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CTVA","price_unadj":25.92,"prior_close_unadj":26.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4319200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CTXS","price_unadj":142.77,"prior_close_unadj":140.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2984500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CVS","price_unadj":63.45,"prior_close_unadj":64.02,"dividend_unadj":0,"distribution_unadj":0,"volume":7321000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CVX","price_unadj":86.46,"prior_close_unadj":89.21,"dividend_unadj":0,"distribution_unadj":0,"volume":13766000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"CXO","price_unadj":50.3,"prior_close_unadj":51.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3106900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"D","price_unadj":79.68,"prior_close_unadj":81.14,"dividend_unadj":0,"distribution_unadj":0,"volume":4495800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DAL","price_unadj":26.91,"prior_close_unadj":28.01,"dividend_unadj":0,"distribution_unadj":0,"volume":45577834,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DD","price_unadj":51.42,"prior_close_unadj":53.09,"dividend_unadj":0,"distribution_unadj":0,"volume":7590100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DE","price_unadj":149.04,"prior_close_unadj":154.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2302800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DFS","price_unadj":48.67,"prior_close_unadj":52.06,"dividend_unadj":0,"distribution_unadj":0,"volume":7919200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DG","price_unadj":189.39,"prior_close_unadj":190.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6688778,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DGX","price_unadj":110.22,"prior_close_unadj":108.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1962700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DHI","price_unadj":53.03,"prior_close_unadj":54.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3633800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DHR","price_unadj":171.71,"prior_close_unadj":172.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3447659,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DIS","price_unadj":109.1,"prior_close_unadj":111.36,"dividend_unadj":0,"distribution_unadj":0,"volume":15256468,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DISCA","price_unadj":20.26,"prior_close_unadj":21.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5675766,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DISCK","price_unadj":18.51,"prior_close_unadj":19.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3719727,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DISH","price_unadj":32.55,"prior_close_unadj":33.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5986314,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DLR","price_unadj":140.59,"prior_close_unadj":143.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6131296,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DLTR","price_unadj":92.62,"prior_close_unadj":93.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4310619,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DOV","price_unadj":92.64,"prior_close_unadj":92.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2090700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DOW","price_unadj":39.8,"prior_close_unadj":39.98,"dividend_unadj":0,"distribution_unadj":0,"volume":8333800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DPZ","price_unadj":365.81,"prior_close_unadj":373.7,"dividend_unadj":0,"distribution_unadj":0,"volume":795616,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DRE","price_unadj":34.58,"prior_close_unadj":35.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5478200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DRI","price_unadj":72.95,"prior_close_unadj":74.59,"dividend_unadj":0,"distribution_unadj":0,"volume":7299573,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DTE","price_unadj":104.12,"prior_close_unadj":104.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2398438,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DUK","price_unadj":78.93,"prior_close_unadj":79.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5321500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DVA","price_unadj":75.56,"prior_close_unadj":77.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1847119,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DVN","price_unadj":10.94,"prior_close_unadj":11.7,"dividend_unadj":0,"distribution_unadj":0,"volume":9114100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DXC","price_unadj":15.48,"prior_close_unadj":15.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5439802,"adjustment_ratio":1}
{"date":"2020-06-26","id":"DXCM","price_unadj":383.06,"prior_close_unadj":398.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2924282,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EA","price_unadj":130.93,"prior_close_unadj":130.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4905120,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EBAY","price_unadj":50.89,"prior_close_unadj":49.4,"dividend_unadj":0,"distribution_unadj":0,"volume":17762400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ECL","price_unadj":191.75,"prior_close_unadj":196.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3866366,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ED","price_unadj":71.28,"prior_close_unadj":70.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3422600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EFX","price_unadj":167.53,"prior_close_unadj":167.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1111600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EIX","price_unadj":54.82,"prior_close_unadj":54.89,"dividend_unadj":0,"distribution_unadj":0,"volume":5428700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EL","price_unadj":184.14,"prior_close_unadj":186.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1488400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EMN","price_unadj":67.28,"prior_close_unadj":67.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1392447,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EMR","price_unadj":59.87,"prior_close_unadj":60.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4462100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EOG","price_unadj":48.76,"prior_close_unadj":50.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4341800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EQIX","price_unadj":686.54,"prior_close_unadj":696.84,"dividend_unadj":0,"distribution_unadj":0,"volume":563500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EQR","price_unadj":57,"prior_close_unadj":58.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3305410,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ES","price_unadj":81.85,"prior_close_unadj":82.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2895295,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ESS","price_unadj":224.79,"prior_close_unadj":229.26,"dividend_unadj":0,"distribution_unadj":0,"volume":652400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ETFC","price_unadj":48.54,"prior_close_unadj":50.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4108300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ETN","price_unadj":85.5,"prior_close_unadj":85.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3696000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ETR","price_unadj":91.66,"prior_close_unadj":92.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1973200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EVRG","price_unadj":58.11,"prior_close_unadj":58.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4142800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EW","price_unadj":67.13,"prior_close_unadj":68.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3768531,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EXC","price_unadj":34.71,"prior_close_unadj":35.42,"dividend_unadj":0,"distribution_unadj":0,"volume":9986500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EXPD","price_unadj":73.54,"prior_close_unadj":72.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2021816,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EXPE","price_unadj":77.59,"prior_close_unadj":82.72,"dividend_unadj":0,"distribution_unadj":0,"volume":8055891,"adjustment_ratio":1}
{"date":"2020-06-26","id":"EXR","price_unadj":91.01,"prior_close_unadj":91.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1124724,"adjustment_ratio":1}
{"date":"2020-06-26","id":"F","price_unadj":5.91,"prior_close_unadj":6.03,"dividend_unadj":0,"distribution_unadj":0,"volume":118309845,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FANG","price_unadj":41.13,"prior_close_unadj":43.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3699000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FAST","price_unadj":40.99,"prior_close_unadj":41.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4439500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FB","price_unadj":216.08,"prior_close_unadj":235.68,"dividend_unadj":0,"distribution_unadj":0,"volume":76343939,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FBHS","price_unadj":60.6,"prior_close_unadj":61.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2196000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FCX","price_unadj":10.79,"prior_close_unadj":11.08,"dividend_unadj":0,"distribution_unadj":0,"volume":20897464,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FDX","price_unadj":130.08,"prior_close_unadj":136.11,"dividend_unadj":0.65,"distribution_unadj":0,"volume":3282000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FE","price_unadj":36.85,"prior_close_unadj":37.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6094100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FFIV","price_unadj":140.12,"prior_close_unadj":134.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2089264,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FIS","price_unadj":130.51,"prior_close_unadj":133.28,"dividend_unadj":0,"distribution_unadj":0,"volume":10841600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FISV","price_unadj":94.92,"prior_close_unadj":97.43,"dividend_unadj":0,"distribution_unadj":0,"volume":20213745,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FITB","price_unadj":18.76,"prior_close_unadj":20.5,"dividend_unadj":0,"distribution_unadj":0,"volume":10954500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FLIR","price_unadj":39.07,"prior_close_unadj":39.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2151500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FLS","price_unadj":27.01,"prior_close_unadj":27.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1700562,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FLT","price_unadj":238.52,"prior_close_unadj":246.89,"dividend_unadj":0,"distribution_unadj":0,"volume":969192,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FMC","price_unadj":96.56,"prior_close_unadj":99.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1434300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FOX","price_unadj":25.75,"prior_close_unadj":26.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2615700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FOXA","price_unadj":25.7,"prior_close_unadj":26.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7361000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FRT","price_unadj":82.77,"prior_close_unadj":84.69,"dividend_unadj":0,"distribution_unadj":0,"volume":933900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FTI","price_unadj":7.04,"prior_close_unadj":7.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4414868,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FTNT","price_unadj":134.55,"prior_close_unadj":135.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1360870,"adjustment_ratio":1}
{"date":"2020-06-26","id":"FTV","price_unadj":66.37,"prior_close_unadj":67.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3093200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GD","price_unadj":146.05,"prior_close_unadj":146.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2073100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GE","price_unadj":6.48,"prior_close_unadj":6.68,"dividend_unadj":0.01,"distribution_unadj":0,"volume":89295895,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GILD","price_unadj":74.57,"prior_close_unadj":75.49,"dividend_unadj":0,"distribution_unadj":0,"volume":10389232,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GIS","price_unadj":59.21,"prior_close_unadj":60.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5592700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GL","price_unadj":70.85,"prior_close_unadj":72.66,"dividend_unadj":0,"distribution_unadj":0,"volume":888600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GLW","price_unadj":25.41,"prior_close_unadj":25.81,"dividend_unadj":0,"distribution_unadj":0,"volume":10410500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GM","price_unadj":24.46,"prior_close_unadj":25.23,"dividend_unadj":0,"distribution_unadj":0,"volume":16465727,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GOOG","price_unadj":1359.9,"prior_close_unadj":1441.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4267698,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GPC","price_unadj":83.66,"prior_close_unadj":85.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1290300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GPN","price_unadj":162.92,"prior_close_unadj":167.56,"dividend_unadj":0,"distribution_unadj":0,"volume":13427100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GPS","price_unadj":12.07,"prior_close_unadj":10.16,"dividend_unadj":0,"distribution_unadj":0,"volume":135442345,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GRMN","price_unadj":94.86,"prior_close_unadj":96.23,"dividend_unadj":0,"distribution_unadj":0,"volume":872092,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GS","price_unadj":189.19,"prior_close_unadj":207.1,"dividend_unadj":0,"distribution_unadj":0,"volume":9530700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"GWW","price_unadj":293.12,"prior_close_unadj":295.95,"dividend_unadj":0,"distribution_unadj":0,"volume":635600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HAL","price_unadj":11.93,"prior_close_unadj":12.43,"dividend_unadj":0,"distribution_unadj":0,"volume":16419700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HAS","price_unadj":70.61,"prior_close_unadj":70.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3389700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HBAN","price_unadj":8.8,"prior_close_unadj":9.89,"dividend_unadj":0,"distribution_unadj":0,"volume":23500187,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HBI","price_unadj":10.46,"prior_close_unadj":10.76,"dividend_unadj":0,"distribution_unadj":0,"volume":11109500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HCA","price_unadj":92.48,"prior_close_unadj":93.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2428785,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HD","price_unadj":241.01,"prior_close_unadj":245.38,"dividend_unadj":0,"distribution_unadj":0,"volume":5002700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HES","price_unadj":48.48,"prior_close_unadj":50.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2671974,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HFC","price_unadj":28.21,"prior_close_unadj":29.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2353600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HIG","price_unadj":37.44,"prior_close_unadj":38.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3414600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HII","price_unadj":170.96,"prior_close_unadj":172.11,"dividend_unadj":0,"distribution_unadj":0,"volume":914900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HLT","price_unadj":71.16,"prior_close_unadj":72.51,"dividend_unadj":0,"distribution_unadj":0,"volume":9989349,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HOLX","price_unadj":53.52,"prior_close_unadj":54.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2670929,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HON","price_unadj":138.21,"prior_close_unadj":142.46,"dividend_unadj":0,"distribution_unadj":0,"volume":10255300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HPE","price_unadj":9.5,"prior_close_unadj":9.47,"dividend_unadj":0,"distribution_unadj":0,"volume":13084400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HPQ","price_unadj":16.61,"prior_close_unadj":16.37,"dividend_unadj":0,"distribution_unadj":0,"volume":30227400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HRL","price_unadj":48.21,"prior_close_unadj":48.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2380100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HSIC","price_unadj":56.67,"prior_close_unadj":56.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1786035,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HST","price_unadj":10.74,"prior_close_unadj":10.86,"dividend_unadj":0,"distribution_unadj":0,"volume":19299183,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HSY","price_unadj":125.85,"prior_close_unadj":128.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1539300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HUM","price_unadj":374.64,"prior_close_unadj":376.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1159300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"HWM","price_unadj":15.42,"prior_close_unadj":15.2,"dividend_unadj":0,"distribution_unadj":0,"volume":9079133,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IBM","price_unadj":117.19,"prior_close_unadj":119.03,"dividend_unadj":0,"distribution_unadj":0,"volume":10750100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ICE","price_unadj":90.4,"prior_close_unadj":92.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3368688,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IDXX","price_unadj":324.86,"prior_close_unadj":327.39,"dividend_unadj":0,"distribution_unadj":0,"volume":738522,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IEX","price_unadj":154.76,"prior_close_unadj":152.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1808600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IFF","price_unadj":119.05,"prior_close_unadj":122.4,"dividend_unadj":0,"distribution_unadj":0,"volume":858718,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ILMN","price_unadj":360.08,"prior_close_unadj":366.25,"dividend_unadj":0,"distribution_unadj":0,"volume":879725,"adjustment_ratio":1}
{"date":"2020-06-26","id":"INCY","price_unadj":101.43,"prior_close_unadj":105.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2124019,"adjustment_ratio":1}
{"date":"2020-06-26","id":"INFO","price_unadj":72.69,"prior_close_unadj":72.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4040700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"INTC","price_unadj":57.5,"prior_close_unadj":58.51,"dividend_unadj":0,"distribution_unadj":0,"volume":38477500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"INTU","price_unadj":286.52,"prior_close_unadj":288.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1376800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IP","price_unadj":33.8,"prior_close_unadj":33.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3694100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IPG","price_unadj":16.22,"prior_close_unadj":16.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5197300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IPGP","price_unadj":155.22,"prior_close_unadj":157.58,"dividend_unadj":0,"distribution_unadj":0,"volume":313853,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IQV","price_unadj":135.99,"prior_close_unadj":137.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1712280,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IR","price_unadj":27.23,"prior_close_unadj":27.57,"dividend_unadj":0,"distribution_unadj":0,"volume":9657299,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IRM","price_unadj":24.67,"prior_close_unadj":24.64,"dividend_unadj":0,"distribution_unadj":0,"volume":9110315,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ISRG","price_unadj":549.85,"prior_close_unadj":555.11,"dividend_unadj":0,"distribution_unadj":0,"volume":658621,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IT","price_unadj":117.85,"prior_close_unadj":119.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1404491,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ITW","price_unadj":167.82,"prior_close_unadj":170.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3738000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"IVZ","price_unadj":10,"prior_close_unadj":10.73,"dividend_unadj":0,"distribution_unadj":0,"volume":9051700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"J","price_unadj":82.5,"prior_close_unadj":83.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1336902,"adjustment_ratio":1}
{"date":"2020-06-26","id":"JBHT","price_unadj":119.3,"prior_close_unadj":118.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1224000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"JCI","price_unadj":33.36,"prior_close_unadj":33.46,"dividend_unadj":0,"distribution_unadj":0,"volume":13590194,"adjustment_ratio":1}
{"date":"2020-06-26","id":"JKHY","price_unadj":178.49,"prior_close_unadj":180.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1042700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"JNJ","price_unadj":137.81,"prior_close_unadj":139.67,"dividend_unadj":0,"distribution_unadj":0,"volume":12849700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"JNPR","price_unadj":22.17,"prior_close_unadj":22.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3926600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"JPM","price_unadj":92.59,"prior_close_unadj":97.96,"dividend_unadj":0,"distribution_unadj":0,"volume":41871900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"K","price_unadj":63.86,"prior_close_unadj":65.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2582700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"KEY","price_unadj":11.76,"prior_close_unadj":12.91,"dividend_unadj":0,"distribution_unadj":0,"volume":15776200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"KEYS","price_unadj":97.56,"prior_close_unadj":100.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4232736,"adjustment_ratio":1}
{"date":"2020-06-26","id":"KHC","price_unadj":30.9,"prior_close_unadj":31.88,"dividend_unadj":0,"distribution_unadj":0,"volume":7293900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"KIM","price_unadj":12.52,"prior_close_unadj":12.75,"dividend_unadj":0,"distribution_unadj":0,"volume":7351800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"KLAC","price_unadj":189.57,"prior_close_unadj":192.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1713500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"KMB","price_unadj":136.89,"prior_close_unadj":138.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2516200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"KMI","price_unadj":14.47,"prior_close_unadj":14.96,"dividend_unadj":0,"distribution_unadj":0,"volume":15547100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"KMX","price_unadj":86.58,"prior_close_unadj":89.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2826670,"adjustment_ratio":1}
{"date":"2020-06-26","id":"KO","price_unadj":43.57,"prior_close_unadj":44.93,"dividend_unadj":0,"distribution_unadj":0,"volume":21944136,"adjustment_ratio":1}
{"date":"2020-06-26","id":"KR","price_unadj":32.68,"prior_close_unadj":32.78,"dividend_unadj":0,"distribution_unadj":0,"volume":14473300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"KSU","price_unadj":145.71,"prior_close_unadj":147.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1531500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"L","price_unadj":32.81,"prior_close_unadj":33.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2485900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LB","price_unadj":13.86,"prior_close_unadj":14.13,"dividend_unadj":0,"distribution_unadj":0,"volume":7638258,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LDOS","price_unadj":89.78,"prior_close_unadj":92.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2310366,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LEG","price_unadj":32.43,"prior_close_unadj":33.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1315913,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LEN","price_unadj":59,"prior_close_unadj":59.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5521300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LH","price_unadj":161.96,"prior_close_unadj":161.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1088523,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LHX","price_unadj":169.61,"prior_close_unadj":170.79,"dividend_unadj":0,"distribution_unadj":0,"volume":7173100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LIN","price_unadj":206.82,"prior_close_unadj":209.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2794600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LKQ","price_unadj":24.77,"prior_close_unadj":25.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3684186,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LLY","price_unadj":162.83,"prior_close_unadj":162.86,"dividend_unadj":0,"distribution_unadj":0,"volume":5290400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LMT","price_unadj":356.76,"prior_close_unadj":362.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2008600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LNC","price_unadj":34.65,"prior_close_unadj":36.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3643800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LNT","price_unadj":47.05,"prior_close_unadj":46.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3342600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LRCX","price_unadj":302.52,"prior_close_unadj":312.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4233681,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LUV","price_unadj":31.96,"prior_close_unadj":32.97,"dividend_unadj":0,"distribution_unadj":0,"volume":23936947,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LVS","price_unadj":43.33,"prior_close_unadj":44.99,"dividend_unadj":0,"distribution_unadj":0,"volume":8053279,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LW","price_unadj":62.53,"prior_close_unadj":63.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1970000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LYB","price_unadj":63.37,"prior_close_unadj":64,"dividend_unadj":0,"distribution_unadj":0,"volume":4788100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"LYV","price_unadj":42.62,"prior_close_unadj":44.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3731087,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MA","price_unadj":289.34,"prior_close_unadj":298.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4920200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MAA","price_unadj":110.27,"prior_close_unadj":111.35,"dividend_unadj":0,"distribution_unadj":0,"volume":735100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MAR","price_unadj":80.94,"prior_close_unadj":84.04,"dividend_unadj":0,"distribution_unadj":0,"volume":10150239,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MAS","price_unadj":48.3,"prior_close_unadj":48.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4512300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MCD","price_unadj":179.74,"prior_close_unadj":182.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5107400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MCHP","price_unadj":100.05,"prior_close_unadj":101.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4458700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MCK","price_unadj":148.21,"prior_close_unadj":151.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3726300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MCO","price_unadj":268.98,"prior_close_unadj":276.17,"dividend_unadj":0,"distribution_unadj":0,"volume":902400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MDLZ","price_unadj":50.08,"prior_close_unadj":50.83,"dividend_unadj":0,"distribution_unadj":0,"volume":10389800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MDT","price_unadj":88.77,"prior_close_unadj":88.86,"dividend_unadj":0,"distribution_unadj":0,"volume":9108169,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MET","price_unadj":35.07,"prior_close_unadj":36.34,"dividend_unadj":0,"distribution_unadj":0,"volume":6508500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MGM","price_unadj":15.72,"prior_close_unadj":16.7,"dividend_unadj":0,"distribution_unadj":0,"volume":27652500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MHK","price_unadj":95.71,"prior_close_unadj":98.36,"dividend_unadj":0,"distribution_unadj":0,"volume":902560,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MKC","price_unadj":176.25,"prior_close_unadj":178.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1447900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MKTX","price_unadj":489.83,"prior_close_unadj":507.36,"dividend_unadj":0,"distribution_unadj":0,"volume":534400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MLM","price_unadj":202.79,"prior_close_unadj":205.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1007000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MMC","price_unadj":104.75,"prior_close_unadj":106.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2585634,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MMM","price_unadj":152.52,"prior_close_unadj":154.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2826400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MNST","price_unadj":67.9,"prior_close_unadj":69.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2046020,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MO","price_unadj":38.19,"prior_close_unadj":39.66,"dividend_unadj":0,"distribution_unadj":0,"volume":9690653,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MOS","price_unadj":12.08,"prior_close_unadj":12.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6424800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MPC","price_unadj":35.37,"prior_close_unadj":36.69,"dividend_unadj":0,"distribution_unadj":0,"volume":14780900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MRK","price_unadj":75.19,"prior_close_unadj":76.57,"dividend_unadj":0,"distribution_unadj":0,"volume":11764211,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MRO","price_unadj":5.74,"prior_close_unadj":5.98,"dividend_unadj":0,"distribution_unadj":0,"volume":28767821,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MS","price_unadj":47.05,"prior_close_unadj":48.79,"dividend_unadj":0,"distribution_unadj":0,"volume":20082500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MSCI","price_unadj":332.2,"prior_close_unadj":342.17,"dividend_unadj":0,"distribution_unadj":0,"volume":865400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MSFT","price_unadj":196.33,"prior_close_unadj":200.34,"dividend_unadj":0,"distribution_unadj":0,"volume":54675780,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MSI","price_unadj":138.78,"prior_close_unadj":140.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3932879,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MTB","price_unadj":100.46,"prior_close_unadj":105.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1433100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MTD","price_unadj":772.3,"prior_close_unadj":785.38,"dividend_unadj":0,"distribution_unadj":0,"volume":169862,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MU","price_unadj":48.49,"prior_close_unadj":49.19,"dividend_unadj":0,"distribution_unadj":0,"volume":16929665,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MXIM","price_unadj":59.2,"prior_close_unadj":60.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2372700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"MYL","price_unadj":15.89,"prior_close_unadj":16.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6905201,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NBL","price_unadj":9.11,"prior_close_unadj":9.84,"dividend_unadj":0,"distribution_unadj":0,"volume":12437400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NCLH","price_unadj":15.28,"prior_close_unadj":16.08,"dividend_unadj":0,"distribution_unadj":0,"volume":50288384,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NDAQ","price_unadj":115.82,"prior_close_unadj":118.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1053700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NEE","price_unadj":236.22,"prior_close_unadj":239.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2526800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NEM","price_unadj":59.34,"prior_close_unadj":58.59,"dividend_unadj":0,"distribution_unadj":0,"volume":18586600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NFLX","price_unadj":443.4,"prior_close_unadj":465.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6804726,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NI","price_unadj":22.35,"prior_close_unadj":22.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7111300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NKE","price_unadj":93.67,"prior_close_unadj":101.4,"dividend_unadj":0,"distribution_unadj":0,"volume":24918500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NLOK","price_unadj":19.12,"prior_close_unadj":19.53,"dividend_unadj":0,"distribution_unadj":0,"volume":18252100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NLSN","price_unadj":14.08,"prior_close_unadj":14.23,"dividend_unadj":0,"distribution_unadj":0,"volume":6932600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NOC","price_unadj":301.86,"prior_close_unadj":301.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1286500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NOV","price_unadj":12.19,"prior_close_unadj":12.29,"dividend_unadj":0,"distribution_unadj":0,"volume":7687358,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NOW","price_unadj":399.97,"prior_close_unadj":401.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2013083,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NRG","price_unadj":31.57,"prior_close_unadj":32.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4581900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NSC","price_unadj":169.81,"prior_close_unadj":171.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2105500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NTAP","price_unadj":43.99,"prior_close_unadj":41.83,"dividend_unadj":0,"distribution_unadj":0,"volume":7401100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NTRS","price_unadj":76.2,"prior_close_unadj":78.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1970600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NUE","price_unadj":40.6,"prior_close_unadj":41.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2896000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NVDA","price_unadj":366.2,"prior_close_unadj":379.6,"dividend_unadj":0,"distribution_unadj":0,"volume":14802100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NVR","price_unadj":3167.64,"prior_close_unadj":3193.2,"dividend_unadj":0,"distribution_unadj":0,"volume":71890,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NWL","price_unadj":15.05,"prior_close_unadj":15.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3870600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NWS","price_unadj":11.54,"prior_close_unadj":11.77,"dividend_unadj":0,"distribution_unadj":0,"volume":857533,"adjustment_ratio":1}
{"date":"2020-06-26","id":"NWSA","price_unadj":11.48,"prior_close_unadj":11.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2954680,"adjustment_ratio":1}
{"date":"2020-06-26","id":"O","price_unadj":58.41,"prior_close_unadj":59.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2635100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ODFL","price_unadj":163,"prior_close_unadj":163.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1629500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"OKE","price_unadj":30.81,"prior_close_unadj":32.7,"dividend_unadj":0,"distribution_unadj":0,"volume":10206000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"OMC","price_unadj":52.78,"prior_close_unadj":52.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4731097,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ORCL","price_unadj":54.18,"prior_close_unadj":54.53,"dividend_unadj":0,"distribution_unadj":0,"volume":17968400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ORLY","price_unadj":415.47,"prior_close_unadj":417.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1299249,"adjustment_ratio":1}
{"date":"2020-06-26","id":"OXY","price_unadj":17.69,"prior_close_unadj":18.54,"dividend_unadj":0,"distribution_unadj":0,"volume":31795260,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PAYC","price_unadj":306.37,"prior_close_unadj":317.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1973514,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PAYX","price_unadj":71.79,"prior_close_unadj":73.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3689200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PBCT","price_unadj":10.83,"prior_close_unadj":11.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5272600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PCAR","price_unadj":72.44,"prior_close_unadj":73.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2192300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PEAK","price_unadj":26.49,"prior_close_unadj":26.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4784300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PEG","price_unadj":47.5,"prior_close_unadj":47.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3910900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PEP","price_unadj":128.93,"prior_close_unadj":131.41,"dividend_unadj":0,"distribution_unadj":0,"volume":7372700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PFE","price_unadj":32.04,"prior_close_unadj":32.32,"dividend_unadj":0,"distribution_unadj":0,"volume":39994300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PFG","price_unadj":39.14,"prior_close_unadj":40,"dividend_unadj":0,"distribution_unadj":0,"volume":2283500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PG","price_unadj":115.23,"prior_close_unadj":117.89,"dividend_unadj":0,"distribution_unadj":0,"volume":23210656,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PGR","price_unadj":77.89,"prior_close_unadj":79.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3733400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PH","price_unadj":172.54,"prior_close_unadj":176.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1482500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PHM","price_unadj":31.93,"prior_close_unadj":32.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4902413,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PKG","price_unadj":95.68,"prior_close_unadj":95.93,"dividend_unadj":0,"distribution_unadj":0,"volume":891700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PKI","price_unadj":93.93,"prior_close_unadj":95.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1196100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PLD","price_unadj":89.83,"prior_close_unadj":91.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4403238,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PM","price_unadj":68.87,"prior_close_unadj":70.67,"dividend_unadj":0,"distribution_unadj":0,"volume":9257805,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PNC","price_unadj":100.93,"prior_close_unadj":106.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4042800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PNR","price_unadj":35.8,"prior_close_unadj":36.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2469798,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PNW","price_unadj":71.05,"prior_close_unadj":71.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1302800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PPG","price_unadj":102.14,"prior_close_unadj":102.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3616700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PPL","price_unadj":25.07,"prior_close_unadj":25.59,"dividend_unadj":0,"distribution_unadj":0,"volume":9984000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PRGO","price_unadj":53.94,"prior_close_unadj":54.73,"dividend_unadj":0,"distribution_unadj":0,"volume":783300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PRU","price_unadj":58.1,"prior_close_unadj":60.45,"dividend_unadj":0,"distribution_unadj":0,"volume":8980500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PSA","price_unadj":189.28,"prior_close_unadj":191.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1370060,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PSX","price_unadj":68.07,"prior_close_unadj":70.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3797700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PVH","price_unadj":44.66,"prior_close_unadj":46.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2571592,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PWR","price_unadj":38.64,"prior_close_unadj":38.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1706000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PXD","price_unadj":94.11,"prior_close_unadj":97.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3084000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"PYPL","price_unadj":170.87,"prior_close_unadj":172.5,"dividend_unadj":0,"distribution_unadj":0,"volume":8158658,"adjustment_ratio":1}
{"date":"2020-06-26","id":"QCOM","price_unadj":88.02,"prior_close_unadj":88.96,"dividend_unadj":0,"distribution_unadj":0,"volume":9126500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"QRVO","price_unadj":107.37,"prior_close_unadj":108.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1181101,"adjustment_ratio":1}
{"date":"2020-06-26","id":"RCL","price_unadj":46.41,"prior_close_unadj":48.58,"dividend_unadj":0,"distribution_unadj":0,"volume":14365275,"adjustment_ratio":1}
{"date":"2020-06-26","id":"RE","price_unadj":200.87,"prior_close_unadj":207.27,"dividend_unadj":0,"distribution_unadj":0,"volume":621300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"REG","price_unadj":44.49,"prior_close_unadj":45.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1191000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"REGN","price_unadj":611.36,"prior_close_unadj":619.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1817865,"adjustment_ratio":1}
{"date":"2020-06-26","id":"RF","price_unadj":10.65,"prior_close_unadj":11.65,"dividend_unadj":0,"distribution_unadj":0,"volume":14589700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"RHI","price_unadj":50.6,"prior_close_unadj":50.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3782900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"RJF","price_unadj":66.4,"prior_close_unadj":70.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1795200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"RL","price_unadj":67.7,"prior_close_unadj":70.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1375393,"adjustment_ratio":1}
{"date":"2020-06-26","id":"RMD","price_unadj":185.63,"prior_close_unadj":186.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1534400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ROK","price_unadj":205.27,"prior_close_unadj":208.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1402400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ROL","price_unadj":41.29,"prior_close_unadj":41.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2112000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ROP","price_unadj":387.21,"prior_close_unadj":393.35,"dividend_unadj":0,"distribution_unadj":0,"volume":745200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ROST","price_unadj":83.75,"prior_close_unadj":84.27,"dividend_unadj":0,"distribution_unadj":0,"volume":5235954,"adjustment_ratio":1}
{"date":"2020-06-26","id":"RSG","price_unadj":80.52,"prior_close_unadj":80.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2228900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"RTX","price_unadj":59.1,"prior_close_unadj":61.06,"dividend_unadj":0,"distribution_unadj":0,"volume":17537900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SBAC","price_unadj":294.19,"prior_close_unadj":289.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4149300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SBUX","price_unadj":71.57,"prior_close_unadj":73.85,"dividend_unadj":0,"distribution_unadj":0,"volume":17627800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SCHW","price_unadj":31.75,"prior_close_unadj":34.08,"dividend_unadj":0,"distribution_unadj":0,"volume":28270700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SEE","price_unadj":31.19,"prior_close_unadj":31.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1551200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SHW","price_unadj":557.53,"prior_close_unadj":573.21,"dividend_unadj":0,"distribution_unadj":0,"volume":549500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SIVB","price_unadj":203.86,"prior_close_unadj":215,"dividend_unadj":0,"distribution_unadj":0,"volume":517889,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SJM","price_unadj":103.01,"prior_close_unadj":105.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1600200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SLB","price_unadj":17.44,"prior_close_unadj":18.42,"dividend_unadj":0,"distribution_unadj":0,"volume":18480300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SLG","price_unadj":46.76,"prior_close_unadj":50.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2276100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SNA","price_unadj":133.56,"prior_close_unadj":131.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1193700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SNPS","price_unadj":190.42,"prior_close_unadj":189.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1495385,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SO","price_unadj":50.92,"prior_close_unadj":51.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6730000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SPG","price_unadj":61.9,"prior_close_unadj":64.94,"dividend_unadj":0,"distribution_unadj":0,"volume":11004300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SPGI","price_unadj":321.6,"prior_close_unadj":327.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2563800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SRE","price_unadj":112.61,"prior_close_unadj":117.32,"dividend_unadj":0,"distribution_unadj":0,"volume":7075499,"adjustment_ratio":1}
{"date":"2020-06-26","id":"STE","price_unadj":148.33,"prior_close_unadj":149.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1432900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"STT","price_unadj":60.53,"prior_close_unadj":64.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4653000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"STX","price_unadj":46.97,"prior_close_unadj":47.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3791663,"adjustment_ratio":1}
{"date":"2020-06-26","id":"STZ","price_unadj":168.99,"prior_close_unadj":173.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1662800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SWK","price_unadj":136.27,"prior_close_unadj":135.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1820200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SWKS","price_unadj":125.85,"prior_close_unadj":127.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2292100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SYF","price_unadj":21.39,"prior_close_unadj":22.75,"dividend_unadj":0,"distribution_unadj":0,"volume":11816500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SYK","price_unadj":173.76,"prior_close_unadj":175.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5415300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"SYY","price_unadj":52.3,"prior_close_unadj":55,"dividend_unadj":0,"distribution_unadj":0,"volume":6823400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"T","price_unadj":29.08,"prior_close_unadj":29.72,"dividend_unadj":0,"distribution_unadj":0,"volume":76550800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TAP","price_unadj":34.43,"prior_close_unadj":35.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3602879,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TDG","price_unadj":421.09,"prior_close_unadj":436,"dividend_unadj":0,"distribution_unadj":0,"volume":1017462,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TDY","price_unadj":299.18,"prior_close_unadj":308.51,"dividend_unadj":0,"distribution_unadj":0,"volume":638644,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TEL","price_unadj":78.68,"prior_close_unadj":78.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2140400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TFC","price_unadj":35.95,"prior_close_unadj":38.55,"dividend_unadj":0,"distribution_unadj":0,"volume":9392700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TFX","price_unadj":355.87,"prior_close_unadj":354.96,"dividend_unadj":0,"distribution_unadj":0,"volume":508300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TGT","price_unadj":117.02,"prior_close_unadj":119.81,"dividend_unadj":0,"distribution_unadj":0,"volume":6670800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TIF","price_unadj":119.57,"prior_close_unadj":120.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1887459,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TJX","price_unadj":49.54,"prior_close_unadj":50.87,"dividend_unadj":0,"distribution_unadj":0,"volume":8300117,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TMO","price_unadj":350.95,"prior_close_unadj":351.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1656401,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TMUS","price_unadj":105.2,"prior_close_unadj":110.19,"dividend_unadj":0,"distribution_unadj":0,"volume":25367781,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TPR","price_unadj":12.55,"prior_close_unadj":12.6,"dividend_unadj":0,"distribution_unadj":0,"volume":9180678,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TROW","price_unadj":118.94,"prior_close_unadj":122.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1879608,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TRV","price_unadj":111,"prior_close_unadj":114.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2515200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TSCO","price_unadj":129.98,"prior_close_unadj":130.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1646800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TSN","price_unadj":58.28,"prior_close_unadj":59.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3445600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TT","price_unadj":84.64,"prior_close_unadj":85.8,"dividend_unadj":0,"distribution_unadj":0,"volume":7495100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TTWO","price_unadj":141.18,"prior_close_unadj":140.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3061660,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TWTR","price_unadj":29.05,"prior_close_unadj":31.37,"dividend_unadj":0,"distribution_unadj":0,"volume":56780341,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TXN","price_unadj":123.37,"prior_close_unadj":125.06,"dividend_unadj":0,"distribution_unadj":0,"volume":9870700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TXT","price_unadj":31.86,"prior_close_unadj":33,"dividend_unadj":0,"distribution_unadj":0,"volume":2849000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"TYL","price_unadj":340.79,"prior_close_unadj":340.32,"dividend_unadj":0,"distribution_unadj":0,"volume":800814,"adjustment_ratio":1}
{"date":"2020-06-26","id":"UA","price_unadj":8.26,"prior_close_unadj":8.67,"dividend_unadj":0,"distribution_unadj":0,"volume":12799294,"adjustment_ratio":1}
{"date":"2020-06-26","id":"UAA","price_unadj":9.11,"prior_close_unadj":9.6,"dividend_unadj":0,"distribution_unadj":0,"volume":13563115,"adjustment_ratio":1}
{"date":"2020-06-26","id":"UAL","price_unadj":32.89,"prior_close_unadj":34.69,"dividend_unadj":0,"distribution_unadj":0,"volume":58993341,"adjustment_ratio":1}
{"date":"2020-06-26","id":"UDR","price_unadj":36.39,"prior_close_unadj":36.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2688700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"UHS","price_unadj":89.34,"prior_close_unadj":90.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1187293,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ULTA","price_unadj":189.99,"prior_close_unadj":194.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2182363,"adjustment_ratio":1}
{"date":"2020-06-26","id":"UNH","price_unadj":286.88,"prior_close_unadj":296.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5043200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"UNP","price_unadj":162.64,"prior_close_unadj":167.02,"dividend_unadj":0,"distribution_unadj":0,"volume":8491200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"UPS","price_unadj":107.32,"prior_close_unadj":110.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5489000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"URI","price_unadj":140.4,"prior_close_unadj":144.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2392526,"adjustment_ratio":1}
{"date":"2020-06-26","id":"USB","price_unadj":36.06,"prior_close_unadj":38.05,"dividend_unadj":0,"distribution_unadj":0,"volume":13958500,"adjustment_ratio":1}
{"date":"2020-06-26","id":"V","price_unadj":189.27,"prior_close_unadj":193.98,"dividend_unadj":0,"distribution_unadj":0,"volume":11836000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"VAR","price_unadj":116.72,"prior_close_unadj":115.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2293893,"adjustment_ratio":1}
{"date":"2020-06-26","id":"VFC","price_unadj":57.14,"prior_close_unadj":59.81,"dividend_unadj":0,"distribution_unadj":0,"volume":8854000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"VIAC","price_unadj":22.32,"prior_close_unadj":22.97,"dividend_unadj":0,"distribution_unadj":0,"volume":17517333,"adjustment_ratio":1}
{"date":"2020-06-26","id":"VLO","price_unadj":56.32,"prior_close_unadj":57.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4851900,"adjustment_ratio":1}
{"date":"2020-06-26","id":"VMC","price_unadj":112.8,"prior_close_unadj":116.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3678100,"adjustment_ratio":1}
{"date":"2020-06-26","id":"VNO","price_unadj":36.64,"prior_close_unadj":37.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2691400,"adjustment_ratio":1}
{"date":"2020-06-26","id":"VRSK","price_unadj":162.89,"prior_close_unadj":166.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1715470,"adjustment_ratio":1}
{"date":"2020-06-26","id":"VRSN","price_unadj":203.64,"prior_close_unadj":205.11,"dividend_unadj":0,"distribution_unadj":0,"volume":889474,"adjustment_ratio":1}
{"date":"2020-06-26","id":"VRTX","price_unadj":286.14,"prior_close_unadj":295.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1895477,"adjustment_ratio":1}
{"date":"2020-06-26","id":"VTR","price_unadj":35.72,"prior_close_unadj":35.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3784700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"VZ","price_unadj":53.16,"prior_close_unadj":54.28,"dividend_unadj":0,"distribution_unadj":0,"volume":30204000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WAB","price_unadj":55.85,"prior_close_unadj":58.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2699000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WAT","price_unadj":174.76,"prior_close_unadj":176.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2124912,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WBA","price_unadj":41.17,"prior_close_unadj":42.04,"dividend_unadj":0,"distribution_unadj":0,"volume":7037000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WDC","price_unadj":40.87,"prior_close_unadj":42.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5741264,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WEC","price_unadj":85.54,"prior_close_unadj":85.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2535600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WELL","price_unadj":49.74,"prior_close_unadj":50.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3829800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WFC","price_unadj":25.34,"prior_close_unadj":27.37,"dividend_unadj":0,"distribution_unadj":0,"volume":81172300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WHR","price_unadj":122.8,"prior_close_unadj":124.3,"dividend_unadj":0,"distribution_unadj":0,"volume":718800,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WLTW","price_unadj":194.55,"prior_close_unadj":199.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1366300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WM","price_unadj":102.81,"prior_close_unadj":102.39,"dividend_unadj":0,"distribution_unadj":0,"volume":5907700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WMB","price_unadj":18.51,"prior_close_unadj":19.1,"dividend_unadj":0,"distribution_unadj":0,"volume":14199200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WMT","price_unadj":118.32,"prior_close_unadj":119.71,"dividend_unadj":0,"distribution_unadj":0,"volume":8997200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WRB","price_unadj":55.41,"prior_close_unadj":56.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1191364,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WRK","price_unadj":26.72,"prior_close_unadj":26.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3751300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WST","price_unadj":222.45,"prior_close_unadj":223.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1649200,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WU","price_unadj":21.11,"prior_close_unadj":21.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5876196,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WY","price_unadj":21.49,"prior_close_unadj":21.99,"dividend_unadj":0,"distribution_unadj":0,"volume":6559371,"adjustment_ratio":1}
{"date":"2020-06-26","id":"WYNN","price_unadj":69.05,"prior_close_unadj":73.56,"dividend_unadj":0,"distribution_unadj":0,"volume":7082438,"adjustment_ratio":1}
{"date":"2020-06-26","id":"XEL","price_unadj":62.31,"prior_close_unadj":62.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4446459,"adjustment_ratio":1}
{"date":"2020-06-26","id":"XLNX","price_unadj":91.02,"prior_close_unadj":93.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3279000,"adjustment_ratio":1}
{"date":"2020-06-26","id":"XOM","price_unadj":43.62,"prior_close_unadj":45.17,"dividend_unadj":0,"distribution_unadj":0,"volume":31518600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"XRAY","price_unadj":43.12,"prior_close_unadj":42.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2769965,"adjustment_ratio":1}
{"date":"2020-06-26","id":"XRX","price_unadj":15.06,"prior_close_unadj":15.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4399600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"XYL","price_unadj":63.16,"prior_close_unadj":62.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4669600,"adjustment_ratio":1}
{"date":"2020-06-26","id":"YUM","price_unadj":84.79,"prior_close_unadj":86,"dividend_unadj":0,"distribution_unadj":0,"volume":4644300,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ZBH","price_unadj":115.43,"prior_close_unadj":115.3,"dividend_unadj":0.24,"distribution_unadj":0,"volume":3381596,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ZBRA","price_unadj":246.42,"prior_close_unadj":253.64,"dividend_unadj":0,"distribution_unadj":0,"volume":813808,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ZION","price_unadj":32.29,"prior_close_unadj":34.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2411700,"adjustment_ratio":1}
{"date":"2020-06-26","id":"ZTS","price_unadj":132.66,"prior_close_unadj":135.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2612800,"adjustment_ratio":1}
{"date":"2020-06-29","id":"A","price_unadj":87.29,"prior_close_unadj":85.9,"dividend_unadj":0.18,"distribution_unadj":0,"volume":1302500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AAL","price_unadj":13.32,"prior_close_unadj":12.38,"dividend_unadj":0,"distribution_unadj":0,"volume":115051081,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AAP","price_unadj":142.75,"prior_close_unadj":139.99,"dividend_unadj":0,"distribution_unadj":0,"volume":676471,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AAPL","price_unadj":361.78,"prior_close_unadj":353.63,"dividend_unadj":0,"distribution_unadj":0,"volume":32661519,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ABBV","price_unadj":96.44,"prior_close_unadj":96.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6674000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ABC","price_unadj":98.99,"prior_close_unadj":99.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1103212,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ABMD","price_unadj":240.22,"prior_close_unadj":239.27,"dividend_unadj":0,"distribution_unadj":0,"volume":335400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ABT","price_unadj":89.01,"prior_close_unadj":88.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4666300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ACN","price_unadj":212.72,"prior_close_unadj":212.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2247900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ADBE","price_unadj":424.2,"prior_close_unadj":426.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2623877,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ADI","price_unadj":119,"prior_close_unadj":117.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1406154,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ADM","price_unadj":39.66,"prior_close_unadj":38.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1799659,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ADP","price_unadj":146.38,"prior_close_unadj":144.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1024973,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ADSK","price_unadj":232.17,"prior_close_unadj":232.74,"dividend_unadj":0,"distribution_unadj":0,"volume":930500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AEE","price_unadj":69.73,"prior_close_unadj":68.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1248638,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AEP","price_unadj":79.57,"prior_close_unadj":78,"dividend_unadj":0,"distribution_unadj":0,"volume":2377142,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AES","price_unadj":14.34,"prior_close_unadj":13.75,"dividend_unadj":0,"distribution_unadj":0,"volume":9840408,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AFL","price_unadj":35.43,"prior_close_unadj":34.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2739014,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AIG","price_unadj":30.68,"prior_close_unadj":29.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5485145,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AIV","price_unadj":37.18,"prior_close_unadj":36.39,"dividend_unadj":0,"distribution_unadj":0,"volume":911506,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AIZ","price_unadj":100.6,"prior_close_unadj":99.21,"dividend_unadj":0,"distribution_unadj":0,"volume":312980,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AKAM","price_unadj":104.99,"prior_close_unadj":105.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1862500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ALB","price_unadj":76.33,"prior_close_unadj":74.64,"dividend_unadj":0,"distribution_unadj":0,"volume":843100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ALGN","price_unadj":266.48,"prior_close_unadj":263.14,"dividend_unadj":0,"distribution_unadj":0,"volume":595200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ALK","price_unadj":36.91,"prior_close_unadj":34.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3551700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ALL","price_unadj":95.44,"prior_close_unadj":94.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1262155,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ALLE","price_unadj":99.79,"prior_close_unadj":97.05,"dividend_unadj":0,"distribution_unadj":0,"volume":515247,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ALXN","price_unadj":111.22,"prior_close_unadj":113.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1730800,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AMAT","price_unadj":59.06,"prior_close_unadj":58.38,"dividend_unadj":0,"distribution_unadj":0,"volume":5035850,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AMCR","price_unadj":9.95,"prior_close_unadj":9.67,"dividend_unadj":0,"distribution_unadj":0,"volume":10692738,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AMD","price_unadj":50.28,"prior_close_unadj":50.1,"dividend_unadj":0,"distribution_unadj":0,"volume":49905813,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AME","price_unadj":88.11,"prior_close_unadj":85.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1256560,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AMGN","price_unadj":231.56,"prior_close_unadj":232.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1938220,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AMP","price_unadj":148.36,"prior_close_unadj":147.03,"dividend_unadj":0,"distribution_unadj":0,"volume":980969,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AMT","price_unadj":253.8,"prior_close_unadj":246.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1638438,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AMZN","price_unadj":2680.38,"prior_close_unadj":2692.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4223422,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ANET","price_unadj":206.91,"prior_close_unadj":210.63,"dividend_unadj":0,"distribution_unadj":0,"volume":765600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ANSS","price_unadj":282.13,"prior_close_unadj":283.08,"dividend_unadj":0,"distribution_unadj":0,"volume":419600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ANTM","price_unadj":259.27,"prior_close_unadj":255.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1365899,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AON","price_unadj":188.22,"prior_close_unadj":190.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1154423,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AOS","price_unadj":46.44,"prior_close_unadj":44.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1030970,"adjustment_ratio":1}
{"date":"2020-06-29","id":"APA","price_unadj":13.33,"prior_close_unadj":13.25,"dividend_unadj":0,"distribution_unadj":0,"volume":10097758,"adjustment_ratio":1}
{"date":"2020-06-29","id":"APD","price_unadj":238.61,"prior_close_unadj":236.02,"dividend_unadj":0,"distribution_unadj":0,"volume":993300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"APH","price_unadj":95.23,"prior_close_unadj":93.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1256905,"adjustment_ratio":1}
{"date":"2020-06-29","id":"APTV","price_unadj":75.67,"prior_close_unadj":74.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2245423,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ARE","price_unadj":161.63,"prior_close_unadj":161.83,"dividend_unadj":1.06,"distribution_unadj":0,"volume":516500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ATO","price_unadj":98.38,"prior_close_unadj":97.46,"dividend_unadj":0,"distribution_unadj":0,"volume":725958,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ATVI","price_unadj":75.5,"prior_close_unadj":76.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5099362,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AVB","price_unadj":153,"prior_close_unadj":151.38,"dividend_unadj":1.59,"distribution_unadj":0,"volume":680100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AVGO","price_unadj":309.78,"prior_close_unadj":307.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1451602,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AVY","price_unadj":111.94,"prior_close_unadj":109.83,"dividend_unadj":0,"distribution_unadj":0,"volume":337879,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AWK","price_unadj":125.37,"prior_close_unadj":124.08,"dividend_unadj":0,"distribution_unadj":0,"volume":617720,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AXP","price_unadj":94.52,"prior_close_unadj":93.42,"dividend_unadj":0,"distribution_unadj":0,"volume":4960900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"AZO","price_unadj":1127.92,"prior_close_unadj":1104.93,"dividend_unadj":0,"distribution_unadj":0,"volume":199000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BA","price_unadj":194.49,"prior_close_unadj":170.01,"dividend_unadj":0,"distribution_unadj":0,"volume":78116300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BAC","price_unadj":23.39,"prior_close_unadj":23.15,"dividend_unadj":0,"distribution_unadj":0,"volume":66269230,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BAX","price_unadj":84.23,"prior_close_unadj":84.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3412618,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BBY","price_unadj":86.33,"prior_close_unadj":84.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2961906,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BDX","price_unadj":232.97,"prior_close_unadj":233.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2087788,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BEN","price_unadj":20.44,"prior_close_unadj":20.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3282000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BIIB","price_unadj":260.35,"prior_close_unadj":258.66,"dividend_unadj":0,"distribution_unadj":0,"volume":899300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BIO","price_unadj":432.34,"prior_close_unadj":432.55,"dividend_unadj":0,"distribution_unadj":0,"volume":171600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BK","price_unadj":36.95,"prior_close_unadj":36.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4300449,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BKNG","price_unadj":1593.22,"prior_close_unadj":1541.25,"dividend_unadj":0,"distribution_unadj":0,"volume":366100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BKR","price_unadj":14.85,"prior_close_unadj":14.7,"dividend_unadj":0,"distribution_unadj":0,"volume":6746749,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BLK","price_unadj":532.87,"prior_close_unadj":534.85,"dividend_unadj":0,"distribution_unadj":0,"volume":774366,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BLL","price_unadj":68.39,"prior_close_unadj":67.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1303804,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BMY","price_unadj":57.8,"prior_close_unadj":57.54,"dividend_unadj":0,"distribution_unadj":0,"volume":9827800,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BR","price_unadj":125.77,"prior_close_unadj":124.64,"dividend_unadj":0,"distribution_unadj":0,"volume":608635,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BSX","price_unadj":34.65,"prior_close_unadj":33.28,"dividend_unadj":0,"distribution_unadj":0,"volume":13309200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BWA","price_unadj":35.08,"prior_close_unadj":33.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2494559,"adjustment_ratio":1}
{"date":"2020-06-29","id":"BXP","price_unadj":89.67,"prior_close_unadj":87.24,"dividend_unadj":0.98,"distribution_unadj":0,"volume":1223200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"C","price_unadj":50.29,"prior_close_unadj":49.58,"dividend_unadj":0,"distribution_unadj":0,"volume":22578568,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CAG","price_unadj":33.7,"prior_close_unadj":32.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4521677,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CAH","price_unadj":51.97,"prior_close_unadj":50.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1604400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CAT","price_unadj":125.25,"prior_close_unadj":122.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2797900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CB","price_unadj":125.7,"prior_close_unadj":123.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1382170,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CBOE","price_unadj":92.81,"prior_close_unadj":91.51,"dividend_unadj":0,"distribution_unadj":0,"volume":862272,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CBRE","price_unadj":44.24,"prior_close_unadj":43.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1550700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CCI","price_unadj":162.3,"prior_close_unadj":161.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1402694,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CCL","price_unadj":16.78,"prior_close_unadj":15.78,"dividend_unadj":0,"distribution_unadj":0,"volume":35958000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CDNS","price_unadj":94.03,"prior_close_unadj":93.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1825200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CDW","price_unadj":114,"prior_close_unadj":108.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1912385,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CE","price_unadj":85.39,"prior_close_unadj":82.78,"dividend_unadj":0,"distribution_unadj":0,"volume":614065,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CERN","price_unadj":67.94,"prior_close_unadj":66.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1509249,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CF","price_unadj":27.55,"prior_close_unadj":27.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2023476,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CFG","price_unadj":23.53,"prior_close_unadj":23.16,"dividend_unadj":0,"distribution_unadj":0,"volume":7956660,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CHD","price_unadj":76.72,"prior_close_unadj":76.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1159703,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CHRW","price_unadj":77.76,"prior_close_unadj":76.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1753365,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CHTR","price_unadj":509.22,"prior_close_unadj":502.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1009869,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CI","price_unadj":187.55,"prior_close_unadj":185.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1294300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CINF","price_unadj":63.75,"prior_close_unadj":62,"dividend_unadj":0,"distribution_unadj":0,"volume":1075712,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CL","price_unadj":72.43,"prior_close_unadj":71.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3175400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CLX","price_unadj":217.58,"prior_close_unadj":215.3,"dividend_unadj":0,"distribution_unadj":0,"volume":974276,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CMA","price_unadj":37.01,"prior_close_unadj":35.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1819390,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CMCSA","price_unadj":38.94,"prior_close_unadj":38.65,"dividend_unadj":0,"distribution_unadj":0,"volume":20573845,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CME","price_unadj":162.01,"prior_close_unadj":162.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2464743,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CMG","price_unadj":1045.95,"prior_close_unadj":1033.15,"dividend_unadj":0,"distribution_unadj":0,"volume":296900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CMI","price_unadj":173.07,"prior_close_unadj":168.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1214714,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CMS","price_unadj":57.55,"prior_close_unadj":56.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1766075,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CNC","price_unadj":62.59,"prior_close_unadj":59.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5993200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CNP","price_unadj":18.62,"prior_close_unadj":17.7,"dividend_unadj":0,"distribution_unadj":0,"volume":9176285,"adjustment_ratio":1}
{"date":"2020-06-29","id":"COF","price_unadj":62.38,"prior_close_unadj":61.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3461848,"adjustment_ratio":1}
{"date":"2020-06-29","id":"COG","price_unadj":17.06,"prior_close_unadj":16.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5070992,"adjustment_ratio":1}
{"date":"2020-06-29","id":"COO","price_unadj":270.93,"prior_close_unadj":272.98,"dividend_unadj":0,"distribution_unadj":0,"volume":414235,"adjustment_ratio":1}
{"date":"2020-06-29","id":"COP","price_unadj":41.3,"prior_close_unadj":40.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5758200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"COST","price_unadj":301.59,"prior_close_unadj":296.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1841733,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CPB","price_unadj":49.25,"prior_close_unadj":48.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1491100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CPRT","price_unadj":81.94,"prior_close_unadj":79.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2089300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CRM","price_unadj":183.33,"prior_close_unadj":183.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3970500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CSCO","price_unadj":46.15,"prior_close_unadj":46.31,"dividend_unadj":0,"distribution_unadj":0,"volume":23875408,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CSX","price_unadj":68.5,"prior_close_unadj":65.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3561109,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CTAS","price_unadj":263.61,"prior_close_unadj":256.5,"dividend_unadj":0,"distribution_unadj":0,"volume":437500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CTSH","price_unadj":56.49,"prior_close_unadj":55.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2907251,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CTVA","price_unadj":26.14,"prior_close_unadj":25.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3931027,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CTXS","price_unadj":144.82,"prior_close_unadj":142.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1492639,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CVS","price_unadj":64.42,"prior_close_unadj":63.45,"dividend_unadj":0,"distribution_unadj":0,"volume":7109127,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CVX","price_unadj":87.67,"prior_close_unadj":86.46,"dividend_unadj":0,"distribution_unadj":0,"volume":7022175,"adjustment_ratio":1}
{"date":"2020-06-29","id":"CXO","price_unadj":50,"prior_close_unadj":50.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2160493,"adjustment_ratio":1}
{"date":"2020-06-29","id":"D","price_unadj":80.61,"prior_close_unadj":79.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2346307,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DAL","price_unadj":28.61,"prior_close_unadj":26.91,"dividend_unadj":0,"distribution_unadj":0,"volume":38475300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DD","price_unadj":52.47,"prior_close_unadj":51.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3488957,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DE","price_unadj":153.71,"prior_close_unadj":149.04,"dividend_unadj":0.76,"distribution_unadj":0,"volume":1094100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DFS","price_unadj":49.32,"prior_close_unadj":48.67,"dividend_unadj":0,"distribution_unadj":0,"volume":8268791,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DG","price_unadj":190.02,"prior_close_unadj":189.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2147586,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DGX","price_unadj":110.42,"prior_close_unadj":110.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1478300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DHI","price_unadj":54.62,"prior_close_unadj":53.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2128890,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DHR","price_unadj":172.38,"prior_close_unadj":171.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2282224,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DIS","price_unadj":111.52,"prior_close_unadj":109.1,"dividend_unadj":0,"distribution_unadj":0,"volume":12569400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DISCA","price_unadj":21.23,"prior_close_unadj":20.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4740900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DISCK","price_unadj":19.35,"prior_close_unadj":18.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1507800,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DISH","price_unadj":33.05,"prior_close_unadj":32.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2759906,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DLR","price_unadj":140.13,"prior_close_unadj":140.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1440343,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DLTR","price_unadj":93.67,"prior_close_unadj":92.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1880200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DOV","price_unadj":94.57,"prior_close_unadj":92.64,"dividend_unadj":0,"distribution_unadj":0,"volume":601838,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DOW","price_unadj":40.98,"prior_close_unadj":39.8,"dividend_unadj":0,"distribution_unadj":0,"volume":7756715,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DPZ","price_unadj":369.17,"prior_close_unadj":365.81,"dividend_unadj":0,"distribution_unadj":0,"volume":485343,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DRE","price_unadj":34.58,"prior_close_unadj":34.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1808421,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DRI","price_unadj":76.63,"prior_close_unadj":72.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3880700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DTE","price_unadj":106.56,"prior_close_unadj":104.12,"dividend_unadj":0,"distribution_unadj":0,"volume":819924,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DUK","price_unadj":80.25,"prior_close_unadj":78.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2954003,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DVA","price_unadj":77.21,"prior_close_unadj":75.56,"dividend_unadj":0,"distribution_unadj":0,"volume":583100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DVN","price_unadj":11.12,"prior_close_unadj":10.94,"dividend_unadj":0,"distribution_unadj":0,"volume":8125954,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DXC","price_unadj":16.08,"prior_close_unadj":15.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3554000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"DXCM","price_unadj":398.2,"prior_close_unadj":383.06,"dividend_unadj":0,"distribution_unadj":0,"volume":989100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EA","price_unadj":130.69,"prior_close_unadj":130.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1679600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EBAY","price_unadj":51.31,"prior_close_unadj":50.89,"dividend_unadj":0,"distribution_unadj":0,"volume":8933915,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ECL","price_unadj":195.62,"prior_close_unadj":191.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1030379,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ED","price_unadj":72.7,"prior_close_unadj":71.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1594235,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EFX","price_unadj":167.72,"prior_close_unadj":167.53,"dividend_unadj":0,"distribution_unadj":0,"volume":443148,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EIX","price_unadj":55.34,"prior_close_unadj":54.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3852600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EL","price_unadj":185.65,"prior_close_unadj":184.14,"dividend_unadj":0,"distribution_unadj":0,"volume":892701,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EMN","price_unadj":69.32,"prior_close_unadj":67.28,"dividend_unadj":0,"distribution_unadj":0,"volume":799341,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EMR","price_unadj":61.38,"prior_close_unadj":59.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2001523,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EOG","price_unadj":49.65,"prior_close_unadj":48.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2634100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EQIX","price_unadj":688.92,"prior_close_unadj":686.54,"dividend_unadj":0,"distribution_unadj":0,"volume":319350,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EQR","price_unadj":57.67,"prior_close_unadj":57,"dividend_unadj":0,"distribution_unadj":0,"volume":2309583,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ES","price_unadj":83.09,"prior_close_unadj":81.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1135637,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ESS","price_unadj":226.43,"prior_close_unadj":224.79,"dividend_unadj":2.0775,"distribution_unadj":0,"volume":355700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ETFC","price_unadj":48.73,"prior_close_unadj":48.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1736400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ETN","price_unadj":86.91,"prior_close_unadj":85.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1690803,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ETR","price_unadj":93.77,"prior_close_unadj":91.66,"dividend_unadj":0,"distribution_unadj":0,"volume":823111,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EVRG","price_unadj":59.18,"prior_close_unadj":58.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1278681,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EW","price_unadj":67.89,"prior_close_unadj":67.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2380300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EXC","price_unadj":35.99,"prior_close_unadj":34.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4852033,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EXPD","price_unadj":74.3,"prior_close_unadj":73.54,"dividend_unadj":0,"distribution_unadj":0,"volume":872600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EXPE","price_unadj":82.67,"prior_close_unadj":77.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4752600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"EXR","price_unadj":91.83,"prior_close_unadj":91.01,"dividend_unadj":0,"distribution_unadj":0,"volume":512472,"adjustment_ratio":1}
{"date":"2020-06-29","id":"F","price_unadj":6.01,"prior_close_unadj":5.91,"dividend_unadj":0,"distribution_unadj":0,"volume":58135200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FANG","price_unadj":41.43,"prior_close_unadj":41.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2680075,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FAST","price_unadj":41.92,"prior_close_unadj":40.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3869957,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FB","price_unadj":220.64,"prior_close_unadj":216.08,"dividend_unadj":0,"distribution_unadj":0,"volume":58514281,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FBHS","price_unadj":62.88,"prior_close_unadj":60.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1176506,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FCX","price_unadj":11.04,"prior_close_unadj":10.79,"dividend_unadj":0,"distribution_unadj":0,"volume":17306000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FDX","price_unadj":134.55,"prior_close_unadj":130.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2336249,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FE","price_unadj":37.99,"prior_close_unadj":36.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3265566,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FFIV","price_unadj":137.41,"prior_close_unadj":140.12,"dividend_unadj":0,"distribution_unadj":0,"volume":907600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FIS","price_unadj":131.17,"prior_close_unadj":130.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3436249,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FISV","price_unadj":97.01,"prior_close_unadj":94.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5012600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FITB","price_unadj":18.74,"prior_close_unadj":18.76,"dividend_unadj":0.27,"distribution_unadj":0,"volume":6993600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FLIR","price_unadj":40.05,"prior_close_unadj":39.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1180365,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FLS","price_unadj":28.23,"prior_close_unadj":27.01,"dividend_unadj":0,"distribution_unadj":0,"volume":780950,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FLT","price_unadj":246.15,"prior_close_unadj":238.52,"dividend_unadj":0,"distribution_unadj":0,"volume":496072,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FMC","price_unadj":97.31,"prior_close_unadj":96.56,"dividend_unadj":0.44,"distribution_unadj":0,"volume":730800,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FOX","price_unadj":26.79,"prior_close_unadj":25.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1446020,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FOXA","price_unadj":26.9,"prior_close_unadj":25.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4638041,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FRT","price_unadj":84.76,"prior_close_unadj":82.77,"dividend_unadj":0,"distribution_unadj":0,"volume":525406,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FTI","price_unadj":6.8,"prior_close_unadj":7.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6970000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FTNT","price_unadj":133.47,"prior_close_unadj":134.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1490833,"adjustment_ratio":1}
{"date":"2020-06-29","id":"FTV","price_unadj":67.92,"prior_close_unadj":66.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1727784,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GD","price_unadj":149.34,"prior_close_unadj":146.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1032600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GE","price_unadj":6.8,"prior_close_unadj":6.48,"dividend_unadj":0,"distribution_unadj":0,"volume":75277302,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GILD","price_unadj":74.56,"prior_close_unadj":74.57,"dividend_unadj":0,"distribution_unadj":0,"volume":8775267,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GIS","price_unadj":60.74,"prior_close_unadj":59.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4280300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GL","price_unadj":72.35,"prior_close_unadj":70.85,"dividend_unadj":0,"distribution_unadj":0,"volume":501400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GLW","price_unadj":25.68,"prior_close_unadj":25.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4466493,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GM","price_unadj":25.3,"prior_close_unadj":24.46,"dividend_unadj":0,"distribution_unadj":0,"volume":10011694,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GOOG","price_unadj":1394.97,"prior_close_unadj":1359.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1810200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GPC","price_unadj":87.02,"prior_close_unadj":83.66,"dividend_unadj":0,"distribution_unadj":0,"volume":734022,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GPN","price_unadj":166.57,"prior_close_unadj":162.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2259538,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GPS","price_unadj":12.51,"prior_close_unadj":12.07,"dividend_unadj":0,"distribution_unadj":0,"volume":38216200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GRMN","price_unadj":96.15,"prior_close_unadj":94.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1558999,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GS","price_unadj":193.47,"prior_close_unadj":189.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3735957,"adjustment_ratio":1}
{"date":"2020-06-29","id":"GWW","price_unadj":303.47,"prior_close_unadj":293.12,"dividend_unadj":0,"distribution_unadj":0,"volume":360784,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HAL","price_unadj":12.42,"prior_close_unadj":11.93,"dividend_unadj":0,"distribution_unadj":0,"volume":16714340,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HAS","price_unadj":73.79,"prior_close_unadj":70.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1011767,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HBAN","price_unadj":8.87,"prior_close_unadj":8.8,"dividend_unadj":0,"distribution_unadj":0,"volume":21560751,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HBI","price_unadj":11.15,"prior_close_unadj":10.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5775065,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HCA","price_unadj":96.2,"prior_close_unadj":92.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2540700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HD","price_unadj":246.12,"prior_close_unadj":241.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3468293,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HES","price_unadj":49.94,"prior_close_unadj":48.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1638198,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HFC","price_unadj":28.45,"prior_close_unadj":28.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1552599,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HIG","price_unadj":38.33,"prior_close_unadj":37.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1919939,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HII","price_unadj":177.41,"prior_close_unadj":170.96,"dividend_unadj":0,"distribution_unadj":0,"volume":337458,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HLT","price_unadj":73.92,"prior_close_unadj":71.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3242400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HOLX","price_unadj":53.33,"prior_close_unadj":53.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2143200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HON","price_unadj":143.24,"prior_close_unadj":138.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2971245,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HPE","price_unadj":9.58,"prior_close_unadj":9.5,"dividend_unadj":0,"distribution_unadj":0,"volume":9436121,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HPQ","price_unadj":17.13,"prior_close_unadj":16.61,"dividend_unadj":0,"distribution_unadj":0,"volume":12255874,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HRL","price_unadj":48.34,"prior_close_unadj":48.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2028200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HSIC","price_unadj":58.06,"prior_close_unadj":56.67,"dividend_unadj":0,"distribution_unadj":0,"volume":970200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HST","price_unadj":10.96,"prior_close_unadj":10.74,"dividend_unadj":0,"distribution_unadj":0,"volume":12777200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HSY","price_unadj":127.61,"prior_close_unadj":125.85,"dividend_unadj":0,"distribution_unadj":0,"volume":797750,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HUM","price_unadj":379.36,"prior_close_unadj":374.64,"dividend_unadj":0.625,"distribution_unadj":0,"volume":732500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"HWM","price_unadj":16.22,"prior_close_unadj":15.42,"dividend_unadj":0,"distribution_unadj":0,"volume":4908700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IBM","price_unadj":119.75,"prior_close_unadj":117.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4159488,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ICE","price_unadj":90.4,"prior_close_unadj":90.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2186609,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IDXX","price_unadj":327.9,"prior_close_unadj":324.86,"dividend_unadj":0,"distribution_unadj":0,"volume":387700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IEX","price_unadj":154.39,"prior_close_unadj":154.76,"dividend_unadj":0,"distribution_unadj":0,"volume":410000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IFF","price_unadj":121.88,"prior_close_unadj":119.05,"dividend_unadj":0,"distribution_unadj":0,"volume":686385,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ILMN","price_unadj":362.31,"prior_close_unadj":360.08,"dividend_unadj":0,"distribution_unadj":0,"volume":569400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"INCY","price_unadj":102.48,"prior_close_unadj":101.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1075700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"INFO","price_unadj":72.82,"prior_close_unadj":72.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1902856,"adjustment_ratio":1}
{"date":"2020-06-29","id":"INTC","price_unadj":58.27,"prior_close_unadj":57.5,"dividend_unadj":0,"distribution_unadj":0,"volume":22150266,"adjustment_ratio":1}
{"date":"2020-06-29","id":"INTU","price_unadj":287.92,"prior_close_unadj":286.52,"dividend_unadj":0,"distribution_unadj":0,"volume":965700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IP","price_unadj":35.01,"prior_close_unadj":33.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2554231,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IPG","price_unadj":16.97,"prior_close_unadj":16.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5201876,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IPGP","price_unadj":157.16,"prior_close_unadj":155.22,"dividend_unadj":0,"distribution_unadj":0,"volume":135100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IQV","price_unadj":137.52,"prior_close_unadj":135.99,"dividend_unadj":0,"distribution_unadj":0,"volume":562400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IR","price_unadj":28.11,"prior_close_unadj":27.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3721700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IRM","price_unadj":25.7,"prior_close_unadj":24.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6226113,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ISRG","price_unadj":553.77,"prior_close_unadj":549.85,"dividend_unadj":0,"distribution_unadj":0,"volume":447700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IT","price_unadj":119.26,"prior_close_unadj":117.85,"dividend_unadj":0,"distribution_unadj":0,"volume":403600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ITW","price_unadj":170.4,"prior_close_unadj":167.82,"dividend_unadj":1.07,"distribution_unadj":0,"volume":1079900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"IVZ","price_unadj":10.39,"prior_close_unadj":10,"dividend_unadj":0,"distribution_unadj":0,"volume":4832186,"adjustment_ratio":1}
{"date":"2020-06-29","id":"J","price_unadj":84.83,"prior_close_unadj":82.5,"dividend_unadj":0,"distribution_unadj":0,"volume":662469,"adjustment_ratio":1}
{"date":"2020-06-29","id":"JBHT","price_unadj":120.08,"prior_close_unadj":119.3,"dividend_unadj":0,"distribution_unadj":0,"volume":756330,"adjustment_ratio":1}
{"date":"2020-06-29","id":"JCI","price_unadj":33.82,"prior_close_unadj":33.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5076465,"adjustment_ratio":1}
{"date":"2020-06-29","id":"JKHY","price_unadj":181.48,"prior_close_unadj":178.49,"dividend_unadj":0,"distribution_unadj":0,"volume":693720,"adjustment_ratio":1}
{"date":"2020-06-29","id":"JNJ","price_unadj":139.04,"prior_close_unadj":137.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5309797,"adjustment_ratio":1}
{"date":"2020-06-29","id":"JNPR","price_unadj":22.55,"prior_close_unadj":22.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3201650,"adjustment_ratio":1}
{"date":"2020-06-29","id":"JPM","price_unadj":93,"prior_close_unadj":92.59,"dividend_unadj":0,"distribution_unadj":0,"volume":18441400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"K","price_unadj":65.08,"prior_close_unadj":63.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1950661,"adjustment_ratio":1}
{"date":"2020-06-29","id":"KEY","price_unadj":11.87,"prior_close_unadj":11.76,"dividend_unadj":0,"distribution_unadj":0,"volume":15321465,"adjustment_ratio":1}
{"date":"2020-06-29","id":"KEYS","price_unadj":98.13,"prior_close_unadj":97.56,"dividend_unadj":0,"distribution_unadj":0,"volume":990800,"adjustment_ratio":1}
{"date":"2020-06-29","id":"KHC","price_unadj":31.64,"prior_close_unadj":30.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5010733,"adjustment_ratio":1}
{"date":"2020-06-29","id":"KIM","price_unadj":12.72,"prior_close_unadj":12.52,"dividend_unadj":0,"distribution_unadj":0,"volume":6410454,"adjustment_ratio":1}
{"date":"2020-06-29","id":"KLAC","price_unadj":191.73,"prior_close_unadj":189.57,"dividend_unadj":0,"distribution_unadj":0,"volume":677689,"adjustment_ratio":1}
{"date":"2020-06-29","id":"KMB","price_unadj":139.45,"prior_close_unadj":136.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1073344,"adjustment_ratio":1}
{"date":"2020-06-29","id":"KMI","price_unadj":14.66,"prior_close_unadj":14.47,"dividend_unadj":0,"distribution_unadj":0,"volume":11274155,"adjustment_ratio":1}
{"date":"2020-06-29","id":"KMX","price_unadj":88.98,"prior_close_unadj":86.58,"dividend_unadj":0,"distribution_unadj":0,"volume":932000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"KO","price_unadj":44.36,"prior_close_unadj":43.57,"dividend_unadj":0,"distribution_unadj":0,"volume":17603890,"adjustment_ratio":1}
{"date":"2020-06-29","id":"KR","price_unadj":34.13,"prior_close_unadj":32.68,"dividend_unadj":0,"distribution_unadj":0,"volume":12207660,"adjustment_ratio":1}
{"date":"2020-06-29","id":"KSU","price_unadj":147.64,"prior_close_unadj":145.71,"dividend_unadj":0,"distribution_unadj":0,"volume":872516,"adjustment_ratio":1}
{"date":"2020-06-29","id":"L","price_unadj":33.69,"prior_close_unadj":32.81,"dividend_unadj":0,"distribution_unadj":0,"volume":871594,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LB","price_unadj":15.12,"prior_close_unadj":13.86,"dividend_unadj":0,"distribution_unadj":0,"volume":7132700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LDOS","price_unadj":92.2,"prior_close_unadj":89.78,"dividend_unadj":0,"distribution_unadj":0,"volume":893028,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LEG","price_unadj":34.61,"prior_close_unadj":32.43,"dividend_unadj":0,"distribution_unadj":0,"volume":666356,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LEN","price_unadj":60.95,"prior_close_unadj":59,"dividend_unadj":0,"distribution_unadj":0,"volume":2528700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LH","price_unadj":162.03,"prior_close_unadj":161.96,"dividend_unadj":0,"distribution_unadj":0,"volume":593200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LHX","price_unadj":174.8,"prior_close_unadj":169.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1375575,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LIN","price_unadj":211.28,"prior_close_unadj":206.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1406077,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LKQ","price_unadj":25.83,"prior_close_unadj":24.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1956300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LLY","price_unadj":162.72,"prior_close_unadj":162.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2640297,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LMT","price_unadj":367.5,"prior_close_unadj":356.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1073214,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LNC","price_unadj":35.74,"prior_close_unadj":34.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1704900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LNT","price_unadj":47.4,"prior_close_unadj":47.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1321030,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LRCX","price_unadj":308.46,"prior_close_unadj":302.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1476150,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LUV","price_unadj":35.04,"prior_close_unadj":31.96,"dividend_unadj":0,"distribution_unadj":0,"volume":25578100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LVS","price_unadj":44.65,"prior_close_unadj":43.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7515500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LW","price_unadj":63.26,"prior_close_unadj":62.53,"dividend_unadj":0,"distribution_unadj":0,"volume":985941,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LYB","price_unadj":64.95,"prior_close_unadj":63.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2938927,"adjustment_ratio":1}
{"date":"2020-06-29","id":"LYV","price_unadj":44.29,"prior_close_unadj":42.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3925400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MA","price_unadj":292.93,"prior_close_unadj":289.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3639500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MAA","price_unadj":111.52,"prior_close_unadj":110.27,"dividend_unadj":0,"distribution_unadj":0,"volume":441600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MAR","price_unadj":86.6,"prior_close_unadj":80.94,"dividend_unadj":0,"distribution_unadj":0,"volume":5132982,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MAS","price_unadj":48.88,"prior_close_unadj":48.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2481400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MCD","price_unadj":182.8,"prior_close_unadj":179.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2622177,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MCHP","price_unadj":102.57,"prior_close_unadj":100.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1968576,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MCK","price_unadj":151.77,"prior_close_unadj":148.21,"dividend_unadj":0,"distribution_unadj":0,"volume":817238,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MCO","price_unadj":269.11,"prior_close_unadj":268.98,"dividend_unadj":0,"distribution_unadj":0,"volume":665758,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MDLZ","price_unadj":50.58,"prior_close_unadj":50.08,"dividend_unadj":0.285,"distribution_unadj":0,"volume":4446100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MDT","price_unadj":90.26,"prior_close_unadj":88.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5241640,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MET","price_unadj":35.57,"prior_close_unadj":35.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4404537,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MGM","price_unadj":16.82,"prior_close_unadj":15.72,"dividend_unadj":0,"distribution_unadj":0,"volume":26425798,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MHK","price_unadj":99.8,"prior_close_unadj":95.71,"dividend_unadj":0,"distribution_unadj":0,"volume":538900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MKC","price_unadj":179.38,"prior_close_unadj":176.25,"dividend_unadj":0,"distribution_unadj":0,"volume":860000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MKTX","price_unadj":498.61,"prior_close_unadj":489.83,"dividend_unadj":0,"distribution_unadj":0,"volume":186026,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MLM","price_unadj":206.5,"prior_close_unadj":202.79,"dividend_unadj":0,"distribution_unadj":0,"volume":433786,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MMC","price_unadj":105.28,"prior_close_unadj":104.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1788383,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MMM","price_unadj":155.57,"prior_close_unadj":152.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2145146,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MNST","price_unadj":69.11,"prior_close_unadj":67.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1619200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MO","price_unadj":39.23,"prior_close_unadj":38.19,"dividend_unadj":0,"distribution_unadj":0,"volume":5919720,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MOS","price_unadj":12.65,"prior_close_unadj":12.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3820256,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MPC","price_unadj":35.4,"prior_close_unadj":35.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4630869,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MRK","price_unadj":76.12,"prior_close_unadj":75.19,"dividend_unadj":0,"distribution_unadj":0,"volume":6899781,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MRO","price_unadj":5.96,"prior_close_unadj":5.74,"dividend_unadj":0,"distribution_unadj":0,"volume":24782200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MS","price_unadj":47.24,"prior_close_unadj":47.05,"dividend_unadj":0,"distribution_unadj":0,"volume":9380766,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MSCI","price_unadj":325.75,"prior_close_unadj":332.2,"dividend_unadj":0,"distribution_unadj":0,"volume":360074,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MSFT","price_unadj":198.44,"prior_close_unadj":196.33,"dividend_unadj":0,"distribution_unadj":0,"volume":26701586,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MSI","price_unadj":138.14,"prior_close_unadj":138.78,"dividend_unadj":0,"distribution_unadj":0,"volume":819168,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MTB","price_unadj":102.32,"prior_close_unadj":100.46,"dividend_unadj":0,"distribution_unadj":0,"volume":655521,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MTD","price_unadj":785.24,"prior_close_unadj":772.3,"dividend_unadj":0,"distribution_unadj":0,"volume":79400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MU","price_unadj":49.145,"prior_close_unadj":48.49,"dividend_unadj":0,"distribution_unadj":0,"volume":24666247,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MXIM","price_unadj":59.6,"prior_close_unadj":59.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1554795,"adjustment_ratio":1}
{"date":"2020-06-29","id":"MYL","price_unadj":15.99,"prior_close_unadj":15.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2857000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NBL","price_unadj":8.65,"prior_close_unadj":9.11,"dividend_unadj":0,"distribution_unadj":0,"volume":20016105,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NCLH","price_unadj":16.56,"prior_close_unadj":15.28,"dividend_unadj":0,"distribution_unadj":0,"volume":51245100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NDAQ","price_unadj":117.55,"prior_close_unadj":115.82,"dividend_unadj":0,"distribution_unadj":0,"volume":749124,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NEE","price_unadj":238.24,"prior_close_unadj":236.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1448302,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NEM","price_unadj":59.54,"prior_close_unadj":59.34,"dividend_unadj":0,"distribution_unadj":0,"volume":7236440,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NFLX","price_unadj":447.24,"prior_close_unadj":443.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4843978,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NI","price_unadj":22.69,"prior_close_unadj":22.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1892511,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NKE","price_unadj":95.87,"prior_close_unadj":93.67,"dividend_unadj":0,"distribution_unadj":0,"volume":9624172,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NLOK","price_unadj":19.43,"prior_close_unadj":19.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4843092,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NLSN","price_unadj":14.69,"prior_close_unadj":14.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2485629,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NOC","price_unadj":309.02,"prior_close_unadj":301.86,"dividend_unadj":0,"distribution_unadj":0,"volume":734128,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NOV","price_unadj":12.15,"prior_close_unadj":12.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3621600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NOW","price_unadj":394.55,"prior_close_unadj":399.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1388100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NRG","price_unadj":32.94,"prior_close_unadj":31.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2523466,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NSC","price_unadj":172.68,"prior_close_unadj":169.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1060231,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NTAP","price_unadj":44.02,"prior_close_unadj":43.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1886600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NTRS","price_unadj":76.3,"prior_close_unadj":76.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1134150,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NUE","price_unadj":40.9,"prior_close_unadj":40.6,"dividend_unadj":0.4025,"distribution_unadj":0,"volume":1708000,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NVDA","price_unadj":368,"prior_close_unadj":366.2,"dividend_unadj":0,"distribution_unadj":0,"volume":8556203,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NVR","price_unadj":3190.77,"prior_close_unadj":3167.64,"dividend_unadj":0,"distribution_unadj":0,"volume":22800,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NWL","price_unadj":15.59,"prior_close_unadj":15.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4329958,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NWS","price_unadj":11.73,"prior_close_unadj":11.54,"dividend_unadj":0,"distribution_unadj":0,"volume":221348,"adjustment_ratio":1}
{"date":"2020-06-29","id":"NWSA","price_unadj":11.65,"prior_close_unadj":11.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1445307,"adjustment_ratio":1}
{"date":"2020-06-29","id":"O","price_unadj":59.78,"prior_close_unadj":58.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2497071,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ODFL","price_unadj":164.67,"prior_close_unadj":163,"dividend_unadj":0,"distribution_unadj":0,"volume":779475,"adjustment_ratio":1}
{"date":"2020-06-29","id":"OKE","price_unadj":31.81,"prior_close_unadj":30.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4921684,"adjustment_ratio":1}
{"date":"2020-06-29","id":"OMC","price_unadj":54.29,"prior_close_unadj":52.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2923963,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ORCL","price_unadj":54.76,"prior_close_unadj":54.18,"dividend_unadj":0,"distribution_unadj":0,"volume":14365700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ORLY","price_unadj":422.39,"prior_close_unadj":415.47,"dividend_unadj":0,"distribution_unadj":0,"volume":398100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"OXY","price_unadj":17.86,"prior_close_unadj":17.69,"dividend_unadj":0,"distribution_unadj":0,"volume":24504484,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PAYC","price_unadj":300.36,"prior_close_unadj":306.37,"dividend_unadj":0,"distribution_unadj":0,"volume":770200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PAYX","price_unadj":73.72,"prior_close_unadj":71.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2668808,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PBCT","price_unadj":11.31,"prior_close_unadj":10.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4005476,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PCAR","price_unadj":73.68,"prior_close_unadj":72.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1371191,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PEAK","price_unadj":27.18,"prior_close_unadj":26.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4466166,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PEG","price_unadj":49.21,"prior_close_unadj":47.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2458313,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PEP","price_unadj":131.08,"prior_close_unadj":128.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4173863,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PFE","price_unadj":32.64,"prior_close_unadj":32.04,"dividend_unadj":0,"distribution_unadj":0,"volume":22728941,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PFG","price_unadj":40.35,"prior_close_unadj":39.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1215305,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PG","price_unadj":117.66,"prior_close_unadj":115.23,"dividend_unadj":0,"distribution_unadj":0,"volume":6866923,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PGR","price_unadj":78.4,"prior_close_unadj":77.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2806200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PH","price_unadj":179.57,"prior_close_unadj":172.54,"dividend_unadj":0,"distribution_unadj":0,"volume":841852,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PHM","price_unadj":33.5,"prior_close_unadj":31.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3029860,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PKG","price_unadj":98.02,"prior_close_unadj":95.68,"dividend_unadj":0,"distribution_unadj":0,"volume":559727,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PKI","price_unadj":95.73,"prior_close_unadj":93.93,"dividend_unadj":0,"distribution_unadj":0,"volume":562800,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PLD","price_unadj":91.17,"prior_close_unadj":89.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2249009,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PM","price_unadj":70.51,"prior_close_unadj":68.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2953735,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PNC","price_unadj":102.83,"prior_close_unadj":100.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2902700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PNR","price_unadj":37.37,"prior_close_unadj":35.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1083128,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PNW","price_unadj":72.96,"prior_close_unadj":71.05,"dividend_unadj":0,"distribution_unadj":0,"volume":775070,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PPG","price_unadj":103.94,"prior_close_unadj":102.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1218840,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PPL","price_unadj":25.76,"prior_close_unadj":25.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5352661,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PRGO","price_unadj":54.56,"prior_close_unadj":53.94,"dividend_unadj":0,"distribution_unadj":0,"volume":628672,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PRU","price_unadj":59.2,"prior_close_unadj":58.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2621758,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PSA","price_unadj":191.1,"prior_close_unadj":189.28,"dividend_unadj":0,"distribution_unadj":0,"volume":772347,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PSX","price_unadj":68.66,"prior_close_unadj":68.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2365292,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PVH","price_unadj":48.67,"prior_close_unadj":44.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2160300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PWR","price_unadj":39.12,"prior_close_unadj":38.64,"dividend_unadj":0,"distribution_unadj":0,"volume":872900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PXD","price_unadj":94.44,"prior_close_unadj":94.11,"dividend_unadj":0.55,"distribution_unadj":0,"volume":1359700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"PYPL","price_unadj":168.35,"prior_close_unadj":170.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5423702,"adjustment_ratio":1}
{"date":"2020-06-29","id":"QCOM","price_unadj":89.01,"prior_close_unadj":88.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5870389,"adjustment_ratio":1}
{"date":"2020-06-29","id":"QRVO","price_unadj":107.43,"prior_close_unadj":107.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1215272,"adjustment_ratio":1}
{"date":"2020-06-29","id":"RCL","price_unadj":50.3,"prior_close_unadj":46.41,"dividend_unadj":0,"distribution_unadj":0,"volume":17362900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"RE","price_unadj":202.53,"prior_close_unadj":200.87,"dividend_unadj":0,"distribution_unadj":0,"volume":328244,"adjustment_ratio":1}
{"date":"2020-06-29","id":"REG","price_unadj":45.82,"prior_close_unadj":44.49,"dividend_unadj":0,"distribution_unadj":0,"volume":867671,"adjustment_ratio":1}
{"date":"2020-06-29","id":"REGN","price_unadj":610.87,"prior_close_unadj":611.36,"dividend_unadj":0,"distribution_unadj":0,"volume":663200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"RF","price_unadj":10.86,"prior_close_unadj":10.65,"dividend_unadj":0,"distribution_unadj":0,"volume":9390123,"adjustment_ratio":1}
{"date":"2020-06-29","id":"RHI","price_unadj":51.83,"prior_close_unadj":50.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1099905,"adjustment_ratio":1}
{"date":"2020-06-29","id":"RJF","price_unadj":68.4,"prior_close_unadj":66.4,"dividend_unadj":0,"distribution_unadj":0,"volume":627900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"RL","price_unadj":72.57,"prior_close_unadj":67.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1099600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"RMD","price_unadj":188.32,"prior_close_unadj":185.63,"dividend_unadj":0,"distribution_unadj":0,"volume":684199,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ROK","price_unadj":208.67,"prior_close_unadj":205.27,"dividend_unadj":0,"distribution_unadj":0,"volume":577767,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ROL","price_unadj":41.63,"prior_close_unadj":41.29,"dividend_unadj":0,"distribution_unadj":0,"volume":721977,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ROP","price_unadj":385.64,"prior_close_unadj":387.21,"dividend_unadj":0,"distribution_unadj":0,"volume":583900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ROST","price_unadj":85.24,"prior_close_unadj":83.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2846200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"RSG","price_unadj":81.09,"prior_close_unadj":80.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1107500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"RTX","price_unadj":61.92,"prior_close_unadj":59.1,"dividend_unadj":0,"distribution_unadj":0,"volume":8908741,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SBAC","price_unadj":289.18,"prior_close_unadj":294.19,"dividend_unadj":0,"distribution_unadj":0,"volume":632851,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SBUX","price_unadj":73.48,"prior_close_unadj":71.57,"dividend_unadj":0,"distribution_unadj":0,"volume":8653029,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SCHW","price_unadj":32.75,"prior_close_unadj":31.75,"dividend_unadj":0,"distribution_unadj":0,"volume":12378618,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SEE","price_unadj":32.48,"prior_close_unadj":31.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1050598,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SHW","price_unadj":566,"prior_close_unadj":557.53,"dividend_unadj":0,"distribution_unadj":0,"volume":343611,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SIVB","price_unadj":206.89,"prior_close_unadj":203.86,"dividend_unadj":0,"distribution_unadj":0,"volume":390200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SJM","price_unadj":105.08,"prior_close_unadj":103.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1273725,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SLB","price_unadj":18.01,"prior_close_unadj":17.44,"dividend_unadj":0,"distribution_unadj":0,"volume":14061253,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SLG","price_unadj":50.08,"prior_close_unadj":46.76,"dividend_unadj":0.295,"distribution_unadj":0,"volume":1579466,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SNA","price_unadj":136.1,"prior_close_unadj":133.56,"dividend_unadj":0,"distribution_unadj":0,"volume":432445,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SNPS","price_unadj":189.72,"prior_close_unadj":190.42,"dividend_unadj":0,"distribution_unadj":0,"volume":755900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SO","price_unadj":51.56,"prior_close_unadj":50.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3956188,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SPG","price_unadj":68.13,"prior_close_unadj":61.9,"dividend_unadj":0,"distribution_unadj":0,"volume":9368500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SPGI","price_unadj":321.29,"prior_close_unadj":321.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1298222,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SRE","price_unadj":118.12,"prior_close_unadj":112.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1533897,"adjustment_ratio":1}
{"date":"2020-06-29","id":"STE","price_unadj":149.68,"prior_close_unadj":148.33,"dividend_unadj":0,"distribution_unadj":0,"volume":544306,"adjustment_ratio":1}
{"date":"2020-06-29","id":"STT","price_unadj":61.56,"prior_close_unadj":60.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2374600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"STX","price_unadj":47.76,"prior_close_unadj":46.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2000887,"adjustment_ratio":1}
{"date":"2020-06-29","id":"STZ","price_unadj":174.17,"prior_close_unadj":168.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1160699,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SWK","price_unadj":136.12,"prior_close_unadj":136.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1158542,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SWKS","price_unadj":126,"prior_close_unadj":125.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1069190,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SYF","price_unadj":21.95,"prior_close_unadj":21.39,"dividend_unadj":0,"distribution_unadj":0,"volume":5313052,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SYK","price_unadj":177.52,"prior_close_unadj":173.76,"dividend_unadj":0.575,"distribution_unadj":0,"volume":2223900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"SYY","price_unadj":54.42,"prior_close_unadj":52.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2970400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"T","price_unadj":29.91,"prior_close_unadj":29.08,"dividend_unadj":0,"distribution_unadj":0,"volume":37495800,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TAP","price_unadj":35.42,"prior_close_unadj":34.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2799900,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TDG","price_unadj":443.76,"prior_close_unadj":421.09,"dividend_unadj":0,"distribution_unadj":0,"volume":643200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TDY","price_unadj":304.78,"prior_close_unadj":299.18,"dividend_unadj":0,"distribution_unadj":0,"volume":276300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TEL","price_unadj":80.6,"prior_close_unadj":78.68,"dividend_unadj":0,"distribution_unadj":0,"volume":946741,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TFC","price_unadj":36.74,"prior_close_unadj":35.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4903524,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TFX","price_unadj":355.44,"prior_close_unadj":355.87,"dividend_unadj":0,"distribution_unadj":0,"volume":256037,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TGT","price_unadj":118.57,"prior_close_unadj":117.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3258981,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TIF","price_unadj":120.31,"prior_close_unadj":119.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1207232,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TJX","price_unadj":50.77,"prior_close_unadj":49.54,"dividend_unadj":0,"distribution_unadj":0,"volume":6554100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TMO","price_unadj":350.8,"prior_close_unadj":350.95,"dividend_unadj":0,"distribution_unadj":0,"volume":957287,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TMUS","price_unadj":105.96,"prior_close_unadj":105.2,"dividend_unadj":0,"distribution_unadj":0,"volume":9097070,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TPR","price_unadj":13.35,"prior_close_unadj":12.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6368200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TROW","price_unadj":120.82,"prior_close_unadj":118.94,"dividend_unadj":0,"distribution_unadj":0,"volume":967526,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TRV","price_unadj":112.9,"prior_close_unadj":111,"dividend_unadj":0,"distribution_unadj":0,"volume":1161628,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TSCO","price_unadj":131.61,"prior_close_unadj":129.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1071988,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TSN","price_unadj":59.26,"prior_close_unadj":58.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1698758,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TT","price_unadj":89.19,"prior_close_unadj":84.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1827791,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TTWO","price_unadj":137.79,"prior_close_unadj":141.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1555337,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TWTR","price_unadj":29.49,"prior_close_unadj":29.05,"dividend_unadj":0,"distribution_unadj":0,"volume":27465100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TXN","price_unadj":124.77,"prior_close_unadj":123.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3540060,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TXT","price_unadj":33.37,"prior_close_unadj":31.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1322106,"adjustment_ratio":1}
{"date":"2020-06-29","id":"TYL","price_unadj":339.86,"prior_close_unadj":340.79,"dividend_unadj":0,"distribution_unadj":0,"volume":317100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"UA","price_unadj":8.88,"prior_close_unadj":8.26,"dividend_unadj":0,"distribution_unadj":0,"volume":7765300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"UAA","price_unadj":9.83,"prior_close_unadj":9.11,"dividend_unadj":0,"distribution_unadj":0,"volume":7072600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"UAL","price_unadj":35.27,"prior_close_unadj":32.89,"dividend_unadj":0,"distribution_unadj":0,"volume":64905787,"adjustment_ratio":1}
{"date":"2020-06-29","id":"UDR","price_unadj":36.79,"prior_close_unadj":36.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1319200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"UHS","price_unadj":92.27,"prior_close_unadj":89.34,"dividend_unadj":0,"distribution_unadj":0,"volume":512300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ULTA","price_unadj":198.63,"prior_close_unadj":189.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1967100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"UNH","price_unadj":289.76,"prior_close_unadj":286.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2356713,"adjustment_ratio":1}
{"date":"2020-06-29","id":"UNP","price_unadj":165.51,"prior_close_unadj":162.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2658856,"adjustment_ratio":1}
{"date":"2020-06-29","id":"UPS","price_unadj":109.48,"prior_close_unadj":107.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3395237,"adjustment_ratio":1}
{"date":"2020-06-29","id":"URI","price_unadj":147.72,"prior_close_unadj":140.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1164200,"adjustment_ratio":1}
{"date":"2020-06-29","id":"USB","price_unadj":36.35,"prior_close_unadj":36.06,"dividend_unadj":0.42,"distribution_unadj":0,"volume":5351500,"adjustment_ratio":1}
{"date":"2020-06-29","id":"V","price_unadj":191.38,"prior_close_unadj":189.27,"dividend_unadj":0,"distribution_unadj":0,"volume":8020373,"adjustment_ratio":1}
{"date":"2020-06-29","id":"VAR","price_unadj":120.42,"prior_close_unadj":116.72,"dividend_unadj":0,"distribution_unadj":0,"volume":691600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"VFC","price_unadj":60.36,"prior_close_unadj":57.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3108619,"adjustment_ratio":1}
{"date":"2020-06-29","id":"VIAC","price_unadj":23.05,"prior_close_unadj":22.32,"dividend_unadj":0,"distribution_unadj":0,"volume":10918586,"adjustment_ratio":1}
{"date":"2020-06-29","id":"VLO","price_unadj":56.95,"prior_close_unadj":56.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3637291,"adjustment_ratio":1}
{"date":"2020-06-29","id":"VMC","price_unadj":116.02,"prior_close_unadj":112.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1169548,"adjustment_ratio":1}
{"date":"2020-06-29","id":"VNO","price_unadj":38.58,"prior_close_unadj":36.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1600238,"adjustment_ratio":1}
{"date":"2020-06-29","id":"VRSK","price_unadj":164.34,"prior_close_unadj":162.89,"dividend_unadj":0,"distribution_unadj":0,"volume":568546,"adjustment_ratio":1}
{"date":"2020-06-29","id":"VRSN","price_unadj":204.1,"prior_close_unadj":203.64,"dividend_unadj":0,"distribution_unadj":0,"volume":554700,"adjustment_ratio":1}
{"date":"2020-06-29","id":"VRTX","price_unadj":285.18,"prior_close_unadj":286.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1452670,"adjustment_ratio":1}
{"date":"2020-06-29","id":"VTR","price_unadj":36.7,"prior_close_unadj":35.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2521800,"adjustment_ratio":1}
{"date":"2020-06-29","id":"VZ","price_unadj":54.69,"prior_close_unadj":53.16,"dividend_unadj":0,"distribution_unadj":0,"volume":15920800,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WAB","price_unadj":57.35,"prior_close_unadj":55.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2227184,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WAT","price_unadj":176.62,"prior_close_unadj":174.76,"dividend_unadj":0,"distribution_unadj":0,"volume":623100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WBA","price_unadj":42.32,"prior_close_unadj":41.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5225851,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WDC","price_unadj":41.99,"prior_close_unadj":40.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3729100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WEC","price_unadj":86.97,"prior_close_unadj":85.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1124747,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WELL","price_unadj":51.26,"prior_close_unadj":49.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1826416,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WFC","price_unadj":25.7,"prior_close_unadj":25.34,"dividend_unadj":0,"distribution_unadj":0,"volume":43769204,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WHR","price_unadj":127.15,"prior_close_unadj":122.8,"dividend_unadj":0,"distribution_unadj":0,"volume":516221,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WLTW","price_unadj":192.93,"prior_close_unadj":194.55,"dividend_unadj":0.68,"distribution_unadj":0,"volume":566100,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WM","price_unadj":103.56,"prior_close_unadj":102.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1952380,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WMB","price_unadj":18.37,"prior_close_unadj":18.51,"dividend_unadj":0,"distribution_unadj":0,"volume":13203251,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WMT","price_unadj":119.06,"prior_close_unadj":118.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5503784,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WRB","price_unadj":56.48,"prior_close_unadj":55.41,"dividend_unadj":0,"distribution_unadj":0,"volume":656371,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WRK","price_unadj":27.75,"prior_close_unadj":26.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2255997,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WST","price_unadj":220.13,"prior_close_unadj":222.45,"dividend_unadj":0,"distribution_unadj":0,"volume":615477,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WU","price_unadj":21.3,"prior_close_unadj":21.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4776267,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WY","price_unadj":22.18,"prior_close_unadj":21.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3249300,"adjustment_ratio":1}
{"date":"2020-06-29","id":"WYNN","price_unadj":74.22,"prior_close_unadj":69.05,"dividend_unadj":0,"distribution_unadj":0,"volume":7053208,"adjustment_ratio":1}
{"date":"2020-06-29","id":"XEL","price_unadj":62.46,"prior_close_unadj":62.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2652255,"adjustment_ratio":1}
{"date":"2020-06-29","id":"XLNX","price_unadj":91.96,"prior_close_unadj":91.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2264371,"adjustment_ratio":1}
{"date":"2020-06-29","id":"XOM","price_unadj":44.32,"prior_close_unadj":43.62,"dividend_unadj":0,"distribution_unadj":0,"volume":17052128,"adjustment_ratio":1}
{"date":"2020-06-29","id":"XRAY","price_unadj":43.91,"prior_close_unadj":43.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1063215,"adjustment_ratio":1}
{"date":"2020-06-29","id":"XRX","price_unadj":15.3,"prior_close_unadj":15.06,"dividend_unadj":0.25,"distribution_unadj":0,"volume":3079400,"adjustment_ratio":1}
{"date":"2020-06-29","id":"XYL","price_unadj":64.26,"prior_close_unadj":63.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1007186,"adjustment_ratio":1}
{"date":"2020-06-29","id":"YUM","price_unadj":86.98,"prior_close_unadj":84.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1292268,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ZBH","price_unadj":116.9,"prior_close_unadj":115.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1759600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ZBRA","price_unadj":252.05,"prior_close_unadj":246.42,"dividend_unadj":0,"distribution_unadj":0,"volume":237600,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ZION","price_unadj":33.05,"prior_close_unadj":32.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1533468,"adjustment_ratio":1}
{"date":"2020-06-29","id":"ZTS","price_unadj":131.98,"prior_close_unadj":132.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2126400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"A","price_unadj":88.37,"prior_close_unadj":87.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1920200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AAL","price_unadj":13.07,"prior_close_unadj":13.32,"dividend_unadj":0,"distribution_unadj":0,"volume":69607727,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AAP","price_unadj":142.45,"prior_close_unadj":142.75,"dividend_unadj":0,"distribution_unadj":0,"volume":746130,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AAPL","price_unadj":364.8,"prior_close_unadj":361.78,"dividend_unadj":0,"distribution_unadj":0,"volume":35055821,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ABBV","price_unadj":98.18,"prior_close_unadj":96.44,"dividend_unadj":0,"distribution_unadj":0,"volume":8110300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ABC","price_unadj":100.77,"prior_close_unadj":98.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1036400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ABMD","price_unadj":241.56,"prior_close_unadj":240.22,"dividend_unadj":0,"distribution_unadj":0,"volume":362400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ABT","price_unadj":91.43,"prior_close_unadj":89.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5220800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ACN","price_unadj":214.72,"prior_close_unadj":212.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3136400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ADBE","price_unadj":435.31,"prior_close_unadj":424.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2945149,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ADI","price_unadj":122.64,"prior_close_unadj":119,"dividend_unadj":0,"distribution_unadj":0,"volume":2400500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ADM","price_unadj":39.9,"prior_close_unadj":39.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2839600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ADP","price_unadj":148.89,"prior_close_unadj":146.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1656000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ADSK","price_unadj":239.19,"prior_close_unadj":232.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1602500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AEE","price_unadj":70.36,"prior_close_unadj":69.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1351000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AEP","price_unadj":79.64,"prior_close_unadj":79.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2586900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AES","price_unadj":14.49,"prior_close_unadj":14.34,"dividend_unadj":0,"distribution_unadj":0,"volume":9237100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AFL","price_unadj":36.03,"prior_close_unadj":35.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3768800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AIG","price_unadj":31.18,"prior_close_unadj":30.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4660780,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AIV","price_unadj":37.64,"prior_close_unadj":37.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1046300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AIZ","price_unadj":103.29,"prior_close_unadj":100.6,"dividend_unadj":0,"distribution_unadj":0,"volume":365900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AKAM","price_unadj":107.09,"prior_close_unadj":104.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1709700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ALB","price_unadj":77.21,"prior_close_unadj":76.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1033139,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ALGN","price_unadj":274.44,"prior_close_unadj":266.48,"dividend_unadj":0,"distribution_unadj":0,"volume":862500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ALK","price_unadj":36.26,"prior_close_unadj":36.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3097700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ALL","price_unadj":96.99,"prior_close_unadj":95.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1839800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ALLE","price_unadj":102.22,"prior_close_unadj":99.79,"dividend_unadj":0,"distribution_unadj":0,"volume":805877,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ALXN","price_unadj":112.24,"prior_close_unadj":111.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2103600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AMAT","price_unadj":60.45,"prior_close_unadj":59.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6067600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AMCR","price_unadj":10.21,"prior_close_unadj":9.95,"dividend_unadj":0,"distribution_unadj":0,"volume":9042700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AMD","price_unadj":52.61,"prior_close_unadj":50.28,"dividend_unadj":0,"distribution_unadj":0,"volume":42275739,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AME","price_unadj":89.37,"prior_close_unadj":88.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1029400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AMGN","price_unadj":235.86,"prior_close_unadj":231.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2589000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AMP","price_unadj":150.04,"prior_close_unadj":148.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1116600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AMT","price_unadj":258.54,"prior_close_unadj":253.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1980321,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AMZN","price_unadj":2758.82,"prior_close_unadj":2680.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3769686,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ANET","price_unadj":210.03,"prior_close_unadj":206.91,"dividend_unadj":0,"distribution_unadj":0,"volume":797400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ANSS","price_unadj":291.73,"prior_close_unadj":282.13,"dividend_unadj":0,"distribution_unadj":0,"volume":473900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ANTM","price_unadj":262.98,"prior_close_unadj":259.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1195600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AON","price_unadj":192.6,"prior_close_unadj":188.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1758500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AOS","price_unadj":47.12,"prior_close_unadj":46.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1091600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"APA","price_unadj":13.5,"prior_close_unadj":13.33,"dividend_unadj":0,"distribution_unadj":0,"volume":9837185,"adjustment_ratio":1}
{"date":"2020-06-30","id":"APD","price_unadj":241.46,"prior_close_unadj":238.61,"dividend_unadj":1.34,"distribution_unadj":0,"volume":1544500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"APH","price_unadj":95.81,"prior_close_unadj":95.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2111772,"adjustment_ratio":1}
{"date":"2020-06-30","id":"APTV","price_unadj":77.92,"prior_close_unadj":75.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2748325,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ARE","price_unadj":162.25,"prior_close_unadj":161.63,"dividend_unadj":0,"distribution_unadj":0,"volume":817500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ATO","price_unadj":99.58,"prior_close_unadj":98.38,"dividend_unadj":0,"distribution_unadj":0,"volume":926600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ATVI","price_unadj":75.9,"prior_close_unadj":75.5,"dividend_unadj":0,"distribution_unadj":0,"volume":6535740,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AVB","price_unadj":154.64,"prior_close_unadj":153,"dividend_unadj":0,"distribution_unadj":0,"volume":1405000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AVGO","price_unadj":315.61,"prior_close_unadj":309.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2512542,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AVY","price_unadj":114.09,"prior_close_unadj":111.94,"dividend_unadj":0,"distribution_unadj":0,"volume":594900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AWK","price_unadj":128.66,"prior_close_unadj":125.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1228700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AXP","price_unadj":95.2,"prior_close_unadj":94.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4366400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"AZO","price_unadj":1128.12,"prior_close_unadj":1127.92,"dividend_unadj":0,"distribution_unadj":0,"volume":174100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BA","price_unadj":183.3,"prior_close_unadj":194.49,"dividend_unadj":0,"distribution_unadj":0,"volume":65221300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BAC","price_unadj":23.75,"prior_close_unadj":23.39,"dividend_unadj":0,"distribution_unadj":0,"volume":61716200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BAX","price_unadj":86.1,"prior_close_unadj":84.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3343700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BBY","price_unadj":87.27,"prior_close_unadj":86.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3122942,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BDX","price_unadj":239.27,"prior_close_unadj":232.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2312900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BEN","price_unadj":20.97,"prior_close_unadj":20.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5676700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BIIB","price_unadj":267.55,"prior_close_unadj":260.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1274200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BIO","price_unadj":451.49,"prior_close_unadj":432.34,"dividend_unadj":0,"distribution_unadj":0,"volume":228700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BK","price_unadj":38.65,"prior_close_unadj":36.95,"dividend_unadj":0,"distribution_unadj":0,"volume":8099104,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BKNG","price_unadj":1592.34,"prior_close_unadj":1593.22,"dividend_unadj":0,"distribution_unadj":0,"volume":293700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BKR","price_unadj":15.39,"prior_close_unadj":14.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4992000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BLK","price_unadj":544.09,"prior_close_unadj":532.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1067100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BLL","price_unadj":69.49,"prior_close_unadj":68.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1666600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BMY","price_unadj":58.8,"prior_close_unadj":57.8,"dividend_unadj":0,"distribution_unadj":0,"volume":12137800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BR","price_unadj":126.19,"prior_close_unadj":125.77,"dividend_unadj":0,"distribution_unadj":0,"volume":769234,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BSX","price_unadj":35.11,"prior_close_unadj":34.65,"dividend_unadj":0,"distribution_unadj":0,"volume":12025400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BWA","price_unadj":35.3,"prior_close_unadj":35.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2938800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"BXP","price_unadj":90.38,"prior_close_unadj":89.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1515600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"C","price_unadj":51.1,"prior_close_unadj":50.29,"dividend_unadj":0,"distribution_unadj":0,"volume":23360400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CAG","price_unadj":35.17,"prior_close_unadj":33.7,"dividend_unadj":0,"distribution_unadj":0,"volume":8438500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CAH","price_unadj":52.19,"prior_close_unadj":51.97,"dividend_unadj":0.4859,"distribution_unadj":0,"volume":2559800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CAT","price_unadj":126.5,"prior_close_unadj":125.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2777000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CB","price_unadj":126.62,"prior_close_unadj":125.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1968519,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CBOE","price_unadj":93.28,"prior_close_unadj":92.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1048400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CBRE","price_unadj":45.22,"prior_close_unadj":44.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1697900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CCI","price_unadj":167.35,"prior_close_unadj":162.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1985624,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CCL","price_unadj":16.42,"prior_close_unadj":16.78,"dividend_unadj":0,"distribution_unadj":0,"volume":25226200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CDNS","price_unadj":95.96,"prior_close_unadj":94.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1971400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CDW","price_unadj":116.18,"prior_close_unadj":114,"dividend_unadj":0,"distribution_unadj":0,"volume":1006200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CE","price_unadj":86.34,"prior_close_unadj":85.39,"dividend_unadj":0,"distribution_unadj":0,"volume":833883,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CERN","price_unadj":68.55,"prior_close_unadj":67.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2009851,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CF","price_unadj":28.14,"prior_close_unadj":27.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2901900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CFG","price_unadj":25.24,"prior_close_unadj":23.53,"dividend_unadj":0,"distribution_unadj":0,"volume":8059200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CHD","price_unadj":77.3,"prior_close_unadj":76.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1600700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CHRW","price_unadj":79.06,"prior_close_unadj":77.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1647800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CHTR","price_unadj":510.04,"prior_close_unadj":509.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1256428,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CI","price_unadj":187.65,"prior_close_unadj":187.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2146900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CINF","price_unadj":64.03,"prior_close_unadj":63.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1295562,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CL","price_unadj":73.26,"prior_close_unadj":72.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3556100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CLX","price_unadj":219.37,"prior_close_unadj":217.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1811600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CMA","price_unadj":38.1,"prior_close_unadj":37.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1487420,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CMCSA","price_unadj":38.98,"prior_close_unadj":38.94,"dividend_unadj":0.23,"distribution_unadj":0,"volume":22169566,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CME","price_unadj":162.54,"prior_close_unadj":162.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2676100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CMG","price_unadj":1052.36,"prior_close_unadj":1045.95,"dividend_unadj":0,"distribution_unadj":0,"volume":397800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CMI","price_unadj":173.26,"prior_close_unadj":173.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1274800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CMS","price_unadj":58.42,"prior_close_unadj":57.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3315200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CNC","price_unadj":63.55,"prior_close_unadj":62.59,"dividend_unadj":0,"distribution_unadj":0,"volume":5354100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CNP","price_unadj":18.67,"prior_close_unadj":18.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6321100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"COF","price_unadj":62.59,"prior_close_unadj":62.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4061400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"COG","price_unadj":17.18,"prior_close_unadj":17.06,"dividend_unadj":0,"distribution_unadj":0,"volume":5639000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"COO","price_unadj":283.64,"prior_close_unadj":270.93,"dividend_unadj":0,"distribution_unadj":0,"volume":841529,"adjustment_ratio":1}
{"date":"2020-06-30","id":"COP","price_unadj":42.02,"prior_close_unadj":41.3,"dividend_unadj":0,"distribution_unadj":0,"volume":6311900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"COST","price_unadj":303.21,"prior_close_unadj":301.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2391700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CPB","price_unadj":49.63,"prior_close_unadj":49.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1413900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CPRT","price_unadj":83.27,"prior_close_unadj":81.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1849900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CRM","price_unadj":187.33,"prior_close_unadj":183.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4478200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CSCO","price_unadj":46.64,"prior_close_unadj":46.15,"dividend_unadj":0,"distribution_unadj":0,"volume":21888827,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CSX","price_unadj":69.74,"prior_close_unadj":68.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3621400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CTAS","price_unadj":266.36,"prior_close_unadj":263.61,"dividend_unadj":0,"distribution_unadj":0,"volume":685300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CTSH","price_unadj":56.82,"prior_close_unadj":56.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3845000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CTVA","price_unadj":26.79,"prior_close_unadj":26.14,"dividend_unadj":0,"distribution_unadj":0,"volume":4590500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CTXS","price_unadj":147.91,"prior_close_unadj":144.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1145100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CVS","price_unadj":64.97,"prior_close_unadj":64.42,"dividend_unadj":0,"distribution_unadj":0,"volume":7033989,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CVX","price_unadj":89.23,"prior_close_unadj":87.67,"dividend_unadj":0,"distribution_unadj":0,"volume":8263600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"CXO","price_unadj":51.5,"prior_close_unadj":50,"dividend_unadj":0,"distribution_unadj":0,"volume":2486500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"D","price_unadj":81.18,"prior_close_unadj":80.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3627600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DAL","price_unadj":28.05,"prior_close_unadj":28.61,"dividend_unadj":0,"distribution_unadj":0,"volume":26991400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DD","price_unadj":53.13,"prior_close_unadj":52.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5196100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DE","price_unadj":157.15,"prior_close_unadj":153.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1834900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DFS","price_unadj":50.09,"prior_close_unadj":49.32,"dividend_unadj":0,"distribution_unadj":0,"volume":7392400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DG","price_unadj":190.51,"prior_close_unadj":190.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1904159,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DGX","price_unadj":113.96,"prior_close_unadj":110.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1152400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DHI","price_unadj":55.45,"prior_close_unadj":54.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2548800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DHR","price_unadj":176.83,"prior_close_unadj":172.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2433849,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DIS","price_unadj":111.51,"prior_close_unadj":111.52,"dividend_unadj":0,"distribution_unadj":0,"volume":10561100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DISCA","price_unadj":21.1,"prior_close_unadj":21.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3462400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DISCK","price_unadj":19.26,"prior_close_unadj":19.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2168400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DISH","price_unadj":34.51,"prior_close_unadj":33.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3193994,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DLR","price_unadj":142.11,"prior_close_unadj":140.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1671402,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DLTR","price_unadj":92.68,"prior_close_unadj":93.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3582300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DOV","price_unadj":96.56,"prior_close_unadj":94.57,"dividend_unadj":0,"distribution_unadj":0,"volume":809300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DOW","price_unadj":40.76,"prior_close_unadj":40.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4835300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DPZ","price_unadj":369.44,"prior_close_unadj":369.17,"dividend_unadj":0,"distribution_unadj":0,"volume":752493,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DRE","price_unadj":35.39,"prior_close_unadj":34.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2345600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DRI","price_unadj":75.77,"prior_close_unadj":76.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2987000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DTE","price_unadj":107.5,"prior_close_unadj":106.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2290930,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DUK","price_unadj":79.89,"prior_close_unadj":80.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4890000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DVA","price_unadj":79.14,"prior_close_unadj":77.21,"dividend_unadj":0,"distribution_unadj":0,"volume":757400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DVN","price_unadj":11.34,"prior_close_unadj":11.12,"dividend_unadj":0,"distribution_unadj":0,"volume":8480700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DXC","price_unadj":16.5,"prior_close_unadj":16.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3418400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"DXCM","price_unadj":405.4,"prior_close_unadj":398.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1146700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EA","price_unadj":132.05,"prior_close_unadj":130.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2177400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EBAY","price_unadj":52.45,"prior_close_unadj":51.31,"dividend_unadj":0,"distribution_unadj":0,"volume":10559900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ECL","price_unadj":198.95,"prior_close_unadj":195.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1302044,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ED","price_unadj":71.93,"prior_close_unadj":72.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2206200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EFX","price_unadj":171.88,"prior_close_unadj":167.72,"dividend_unadj":0,"distribution_unadj":0,"volume":823900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EIX","price_unadj":54.31,"prior_close_unadj":55.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4974200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EL","price_unadj":188.68,"prior_close_unadj":185.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1339500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EMN","price_unadj":69.64,"prior_close_unadj":69.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1290075,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EMR","price_unadj":62.03,"prior_close_unadj":61.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2589900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EOG","price_unadj":50.66,"prior_close_unadj":49.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3104900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EQIX","price_unadj":702.3,"prior_close_unadj":688.92,"dividend_unadj":0,"distribution_unadj":0,"volume":470000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EQR","price_unadj":58.82,"prior_close_unadj":57.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3317037,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ES","price_unadj":83.27,"prior_close_unadj":83.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1902299,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ESS","price_unadj":229.17,"prior_close_unadj":226.43,"dividend_unadj":0,"distribution_unadj":0,"volume":857700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ETFC","price_unadj":49.73,"prior_close_unadj":48.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2965100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ETN","price_unadj":87.48,"prior_close_unadj":86.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1910100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ETR","price_unadj":93.81,"prior_close_unadj":93.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1060200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EVRG","price_unadj":59.29,"prior_close_unadj":59.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2109200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EW","price_unadj":69.11,"prior_close_unadj":67.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2596200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EXC","price_unadj":36.29,"prior_close_unadj":35.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5137700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EXPD","price_unadj":76.04,"prior_close_unadj":74.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1124300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EXPE","price_unadj":82.2,"prior_close_unadj":82.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3120100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"EXR","price_unadj":92.37,"prior_close_unadj":91.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1201845,"adjustment_ratio":1}
{"date":"2020-06-30","id":"F","price_unadj":6.08,"prior_close_unadj":6.01,"dividend_unadj":0,"distribution_unadj":0,"volume":61833000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FANG","price_unadj":41.82,"prior_close_unadj":41.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2632400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FAST","price_unadj":42.84,"prior_close_unadj":41.92,"dividend_unadj":0,"distribution_unadj":0,"volume":4725400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FB","price_unadj":227.07,"prior_close_unadj":220.64,"dividend_unadj":0,"distribution_unadj":0,"volume":33927068,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FBHS","price_unadj":63.93,"prior_close_unadj":62.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1462100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FCX","price_unadj":11.57,"prior_close_unadj":11.04,"dividend_unadj":0,"distribution_unadj":0,"volume":23995600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FDX","price_unadj":140.22,"prior_close_unadj":134.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6473300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FE","price_unadj":38.78,"prior_close_unadj":37.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5988200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FFIV","price_unadj":139.48,"prior_close_unadj":137.41,"dividend_unadj":0,"distribution_unadj":0,"volume":612500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FIS","price_unadj":134.09,"prior_close_unadj":131.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3774200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FISV","price_unadj":97.62,"prior_close_unadj":97.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4393400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FITB","price_unadj":19.28,"prior_close_unadj":18.74,"dividend_unadj":0,"distribution_unadj":0,"volume":8561400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FLIR","price_unadj":40.57,"prior_close_unadj":40.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1835600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FLS","price_unadj":28.52,"prior_close_unadj":28.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1540663,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FLT","price_unadj":251.53,"prior_close_unadj":246.15,"dividend_unadj":0,"distribution_unadj":0,"volume":779585,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FMC","price_unadj":99.62,"prior_close_unadj":97.31,"dividend_unadj":0,"distribution_unadj":0,"volume":656200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FOX","price_unadj":26.84,"prior_close_unadj":26.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1325600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FOXA","price_unadj":26.82,"prior_close_unadj":26.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3837900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FRT","price_unadj":85.21,"prior_close_unadj":84.76,"dividend_unadj":0,"distribution_unadj":0,"volume":598775,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FTI","price_unadj":6.84,"prior_close_unadj":6.8,"dividend_unadj":0,"distribution_unadj":0,"volume":8373100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FTNT","price_unadj":137.27,"prior_close_unadj":133.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1221698,"adjustment_ratio":1}
{"date":"2020-06-30","id":"FTV","price_unadj":67.66,"prior_close_unadj":67.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2992300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GD","price_unadj":149.46,"prior_close_unadj":149.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1330300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GE","price_unadj":6.83,"prior_close_unadj":6.8,"dividend_unadj":0,"distribution_unadj":0,"volume":69304637,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GILD","price_unadj":76.94,"prior_close_unadj":74.56,"dividend_unadj":0,"distribution_unadj":0,"volume":9402600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GIS","price_unadj":61.65,"prior_close_unadj":60.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5631600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GL","price_unadj":74.23,"prior_close_unadj":72.35,"dividend_unadj":0,"distribution_unadj":0,"volume":631500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GLW","price_unadj":25.9,"prior_close_unadj":25.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4539700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GM","price_unadj":25.3,"prior_close_unadj":25.3,"dividend_unadj":0,"distribution_unadj":0,"volume":14318078,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GOOG","price_unadj":1413.61,"prior_close_unadj":1394.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2042400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GPC","price_unadj":86.96,"prior_close_unadj":87.02,"dividend_unadj":0,"distribution_unadj":0,"volume":852700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GPN","price_unadj":169.62,"prior_close_unadj":166.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2159300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GPS","price_unadj":12.62,"prior_close_unadj":12.51,"dividend_unadj":0,"distribution_unadj":0,"volume":17276600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GRMN","price_unadj":97.5,"prior_close_unadj":96.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1003541,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GS","price_unadj":197.62,"prior_close_unadj":193.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3102800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"GWW","price_unadj":314.16,"prior_close_unadj":303.47,"dividend_unadj":0,"distribution_unadj":0,"volume":509300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HAL","price_unadj":12.98,"prior_close_unadj":12.42,"dividend_unadj":0,"distribution_unadj":0,"volume":21171100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HAS","price_unadj":74.95,"prior_close_unadj":73.79,"dividend_unadj":0,"distribution_unadj":0,"volume":981400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HBAN","price_unadj":9.04,"prior_close_unadj":8.87,"dividend_unadj":0,"distribution_unadj":0,"volume":22709894,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HBI","price_unadj":11.29,"prior_close_unadj":11.15,"dividend_unadj":0,"distribution_unadj":0,"volume":8005900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HCA","price_unadj":97.06,"prior_close_unadj":96.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1841200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HD","price_unadj":250.51,"prior_close_unadj":246.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4524600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HES","price_unadj":51.81,"prior_close_unadj":49.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2204699,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HFC","price_unadj":29.2,"prior_close_unadj":28.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2741700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HIG","price_unadj":38.55,"prior_close_unadj":38.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2473300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HII","price_unadj":174.49,"prior_close_unadj":177.41,"dividend_unadj":0,"distribution_unadj":0,"volume":272100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HLT","price_unadj":73.45,"prior_close_unadj":73.92,"dividend_unadj":0,"distribution_unadj":0,"volume":4377300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HOLX","price_unadj":57,"prior_close_unadj":53.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3403400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HON","price_unadj":144.59,"prior_close_unadj":143.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3688000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HPE","price_unadj":9.73,"prior_close_unadj":9.58,"dividend_unadj":0,"distribution_unadj":0,"volume":10092000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HPQ","price_unadj":17.43,"prior_close_unadj":17.13,"dividend_unadj":0,"distribution_unadj":0,"volume":12307100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HRL","price_unadj":48.27,"prior_close_unadj":48.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2941300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HSIC","price_unadj":58.39,"prior_close_unadj":58.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1499200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HST","price_unadj":10.79,"prior_close_unadj":10.96,"dividend_unadj":0,"distribution_unadj":0,"volume":25473200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HSY","price_unadj":129.62,"prior_close_unadj":127.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2200300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HUM","price_unadj":387.75,"prior_close_unadj":379.36,"dividend_unadj":0,"distribution_unadj":0,"volume":909100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"HWM","price_unadj":15.85,"prior_close_unadj":16.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5494000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IBM","price_unadj":120.77,"prior_close_unadj":119.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3919500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ICE","price_unadj":91.6,"prior_close_unadj":90.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5300792,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IDXX","price_unadj":330.16,"prior_close_unadj":327.9,"dividend_unadj":0,"distribution_unadj":0,"volume":777500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IEX","price_unadj":158.04,"prior_close_unadj":154.39,"dividend_unadj":0,"distribution_unadj":0,"volume":411100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IFF","price_unadj":122.46,"prior_close_unadj":121.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1085375,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ILMN","price_unadj":370.35,"prior_close_unadj":362.31,"dividend_unadj":0,"distribution_unadj":0,"volume":865900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"INCY","price_unadj":103.97,"prior_close_unadj":102.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1131600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"INFO","price_unadj":75.5,"prior_close_unadj":72.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2998100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"INTC","price_unadj":59.83,"prior_close_unadj":58.27,"dividend_unadj":0,"distribution_unadj":0,"volume":31542100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"INTU","price_unadj":296.19,"prior_close_unadj":287.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1621900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IP","price_unadj":35.21,"prior_close_unadj":35.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2528300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IPG","price_unadj":17.16,"prior_close_unadj":16.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5588000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IPGP","price_unadj":160.39,"prior_close_unadj":157.16,"dividend_unadj":0,"distribution_unadj":0,"volume":272700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IQV","price_unadj":141.88,"prior_close_unadj":137.52,"dividend_unadj":0,"distribution_unadj":0,"volume":883500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IR","price_unadj":28.12,"prior_close_unadj":28.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3384400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IRM","price_unadj":26.1,"prior_close_unadj":25.7,"dividend_unadj":0,"distribution_unadj":0,"volume":5261609,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ISRG","price_unadj":569.83,"prior_close_unadj":553.77,"dividend_unadj":0,"distribution_unadj":0,"volume":725400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IT","price_unadj":121.33,"prior_close_unadj":119.26,"dividend_unadj":0,"distribution_unadj":0,"volume":474500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ITW","price_unadj":174.85,"prior_close_unadj":170.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1133600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"IVZ","price_unadj":10.76,"prior_close_unadj":10.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6792400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"J","price_unadj":84.8,"prior_close_unadj":84.83,"dividend_unadj":0,"distribution_unadj":0,"volume":903879,"adjustment_ratio":1}
{"date":"2020-06-30","id":"JBHT","price_unadj":120.34,"prior_close_unadj":120.08,"dividend_unadj":0,"distribution_unadj":0,"volume":649800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"JCI","price_unadj":34.14,"prior_close_unadj":33.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4211094,"adjustment_ratio":1}
{"date":"2020-06-30","id":"JKHY","price_unadj":184.03,"prior_close_unadj":181.48,"dividend_unadj":0,"distribution_unadj":0,"volume":712300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"JNJ","price_unadj":140.63,"prior_close_unadj":139.04,"dividend_unadj":0,"distribution_unadj":0,"volume":7738300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"JNPR","price_unadj":22.86,"prior_close_unadj":22.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3651700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"JPM","price_unadj":94.06,"prior_close_unadj":93,"dividend_unadj":0,"distribution_unadj":0,"volume":19104800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"K","price_unadj":66.06,"prior_close_unadj":65.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2095100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"KEY","price_unadj":12.18,"prior_close_unadj":11.87,"dividend_unadj":0,"distribution_unadj":0,"volume":13704400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"KEYS","price_unadj":100.78,"prior_close_unadj":98.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1939800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"KHC","price_unadj":31.89,"prior_close_unadj":31.64,"dividend_unadj":0,"distribution_unadj":0,"volume":5854100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"KIM","price_unadj":12.84,"prior_close_unadj":12.72,"dividend_unadj":0,"distribution_unadj":0,"volume":6929400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"KLAC","price_unadj":194.48,"prior_close_unadj":191.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1253500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"KMB","price_unadj":141.35,"prior_close_unadj":139.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1504600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"KMI","price_unadj":15.17,"prior_close_unadj":14.66,"dividend_unadj":0,"distribution_unadj":0,"volume":14057300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"KMX","price_unadj":89.55,"prior_close_unadj":88.98,"dividend_unadj":0,"distribution_unadj":0,"volume":987300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"KO","price_unadj":44.68,"prior_close_unadj":44.36,"dividend_unadj":0,"distribution_unadj":0,"volume":23675721,"adjustment_ratio":1}
{"date":"2020-06-30","id":"KR","price_unadj":33.85,"prior_close_unadj":34.13,"dividend_unadj":0,"distribution_unadj":0,"volume":14651000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"KSU","price_unadj":149.29,"prior_close_unadj":147.64,"dividend_unadj":0,"distribution_unadj":0,"volume":751100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"L","price_unadj":34.29,"prior_close_unadj":33.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1014200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LB","price_unadj":14.97,"prior_close_unadj":15.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4578300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LDOS","price_unadj":93.67,"prior_close_unadj":92.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1065929,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LEG","price_unadj":35.15,"prior_close_unadj":34.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1273914,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LEN","price_unadj":61.62,"prior_close_unadj":60.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2518200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LH","price_unadj":166.11,"prior_close_unadj":162.03,"dividend_unadj":0,"distribution_unadj":0,"volume":904500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LHX","price_unadj":169.67,"prior_close_unadj":174.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2492800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LIN","price_unadj":212.11,"prior_close_unadj":211.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1697400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LKQ","price_unadj":26.2,"prior_close_unadj":25.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1914800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LLY","price_unadj":164.18,"prior_close_unadj":162.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3296300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LMT","price_unadj":364.92,"prior_close_unadj":367.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1482100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LNC","price_unadj":36.79,"prior_close_unadj":35.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1975900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LNT","price_unadj":47.84,"prior_close_unadj":47.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1489000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LRCX","price_unadj":323.46,"prior_close_unadj":308.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2789573,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LUV","price_unadj":34.18,"prior_close_unadj":35.04,"dividend_unadj":0,"distribution_unadj":0,"volume":18677700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LVS","price_unadj":45.54,"prior_close_unadj":44.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5570700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LW","price_unadj":63.93,"prior_close_unadj":63.26,"dividend_unadj":0,"distribution_unadj":0,"volume":873400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LYB","price_unadj":65.72,"prior_close_unadj":64.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1739400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"LYV","price_unadj":44.33,"prior_close_unadj":44.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2100400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MA","price_unadj":295.7,"prior_close_unadj":292.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4282300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MAA","price_unadj":114.67,"prior_close_unadj":111.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1039900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MAR","price_unadj":85.73,"prior_close_unadj":86.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4343105,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MAS","price_unadj":50.21,"prior_close_unadj":48.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3501300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MCD","price_unadj":184.47,"prior_close_unadj":182.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3163100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MCHP","price_unadj":105.31,"prior_close_unadj":102.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2875400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MCK","price_unadj":153.42,"prior_close_unadj":151.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1038800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MCO","price_unadj":274.73,"prior_close_unadj":269.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1386600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MDLZ","price_unadj":51.13,"prior_close_unadj":50.58,"dividend_unadj":0,"distribution_unadj":0,"volume":6149600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MDT","price_unadj":91.7,"prior_close_unadj":90.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5463474,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MET","price_unadj":36.52,"prior_close_unadj":35.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4752100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MGM","price_unadj":16.8,"prior_close_unadj":16.82,"dividend_unadj":0,"distribution_unadj":0,"volume":18850900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MHK","price_unadj":101.76,"prior_close_unadj":99.8,"dividend_unadj":0,"distribution_unadj":0,"volume":723800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MKC","price_unadj":179.41,"prior_close_unadj":179.38,"dividend_unadj":0,"distribution_unadj":0,"volume":809900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MKTX","price_unadj":500.92,"prior_close_unadj":498.61,"dividend_unadj":0,"distribution_unadj":0,"volume":321500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MLM","price_unadj":206.57,"prior_close_unadj":206.5,"dividend_unadj":0,"distribution_unadj":0,"volume":556800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MMC","price_unadj":107.37,"prior_close_unadj":105.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1986666,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MMM","price_unadj":155.99,"prior_close_unadj":155.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2941600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MNST","price_unadj":69.32,"prior_close_unadj":69.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1928700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MO","price_unadj":39.25,"prior_close_unadj":39.23,"dividend_unadj":0,"distribution_unadj":0,"volume":6824532,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MOS","price_unadj":12.51,"prior_close_unadj":12.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5417300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MPC","price_unadj":37.38,"prior_close_unadj":35.4,"dividend_unadj":0,"distribution_unadj":0,"volume":6542100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MRK","price_unadj":77.33,"prior_close_unadj":76.12,"dividend_unadj":0,"distribution_unadj":0,"volume":9483835,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MRO","price_unadj":6.12,"prior_close_unadj":5.96,"dividend_unadj":0,"distribution_unadj":0,"volume":23403500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MS","price_unadj":48.3,"prior_close_unadj":47.24,"dividend_unadj":0,"distribution_unadj":0,"volume":11894300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MSCI","price_unadj":333.82,"prior_close_unadj":325.75,"dividend_unadj":0,"distribution_unadj":0,"volume":638900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MSFT","price_unadj":203.51,"prior_close_unadj":198.44,"dividend_unadj":0,"distribution_unadj":0,"volume":34310283,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MSI","price_unadj":140.13,"prior_close_unadj":138.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1219336,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MTB","price_unadj":103.97,"prior_close_unadj":102.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1024900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MTD","price_unadj":805.55,"prior_close_unadj":785.24,"dividend_unadj":0,"distribution_unadj":0,"volume":124000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MU","price_unadj":51.52,"prior_close_unadj":49.145,"dividend_unadj":0,"distribution_unadj":0,"volume":47852081,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MXIM","price_unadj":60.61,"prior_close_unadj":59.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2295500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"MYL","price_unadj":16.08,"prior_close_unadj":15.99,"dividend_unadj":0,"distribution_unadj":0,"volume":6161700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NBL","price_unadj":8.96,"prior_close_unadj":8.65,"dividend_unadj":0,"distribution_unadj":0,"volume":18429800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NCLH","price_unadj":16.43,"prior_close_unadj":16.56,"dividend_unadj":0,"distribution_unadj":0,"volume":42252700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NDAQ","price_unadj":119.47,"prior_close_unadj":117.55,"dividend_unadj":0,"distribution_unadj":0,"volume":629300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NEE","price_unadj":240.17,"prior_close_unadj":238.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2383100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NEM","price_unadj":61.74,"prior_close_unadj":59.54,"dividend_unadj":0,"distribution_unadj":0,"volume":9284100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NFLX","price_unadj":455.04,"prior_close_unadj":447.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4198545,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NI","price_unadj":22.74,"prior_close_unadj":22.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3340300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NKE","price_unadj":98.05,"prior_close_unadj":95.87,"dividend_unadj":0,"distribution_unadj":0,"volume":9065500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NLOK","price_unadj":19.83,"prior_close_unadj":19.43,"dividend_unadj":0,"distribution_unadj":0,"volume":6268200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NLSN","price_unadj":14.86,"prior_close_unadj":14.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3095700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NOC","price_unadj":307.44,"prior_close_unadj":309.02,"dividend_unadj":0,"distribution_unadj":0,"volume":772900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NOV","price_unadj":12.25,"prior_close_unadj":12.15,"dividend_unadj":0,"distribution_unadj":0,"volume":8599300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NOW","price_unadj":405.06,"prior_close_unadj":394.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1760300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NRG","price_unadj":32.56,"prior_close_unadj":32.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2012600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NSC","price_unadj":175.57,"prior_close_unadj":172.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1257800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NTAP","price_unadj":44.37,"prior_close_unadj":44.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2387200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NTRS","price_unadj":79.34,"prior_close_unadj":76.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1468300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NUE","price_unadj":41.41,"prior_close_unadj":40.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1701600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NVDA","price_unadj":379.91,"prior_close_unadj":368,"dividend_unadj":0,"distribution_unadj":0,"volume":9197300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NVR","price_unadj":3258.75,"prior_close_unadj":3190.77,"dividend_unadj":0,"distribution_unadj":0,"volume":32200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NWL","price_unadj":15.88,"prior_close_unadj":15.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3009400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NWS","price_unadj":11.95,"prior_close_unadj":11.73,"dividend_unadj":0,"distribution_unadj":0,"volume":384286,"adjustment_ratio":1}
{"date":"2020-06-30","id":"NWSA","price_unadj":11.86,"prior_close_unadj":11.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2194298,"adjustment_ratio":1}
{"date":"2020-06-30","id":"O","price_unadj":59.5,"prior_close_unadj":59.78,"dividend_unadj":0.2335,"distribution_unadj":0,"volume":2637800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ODFL","price_unadj":169.59,"prior_close_unadj":164.67,"dividend_unadj":0,"distribution_unadj":0,"volume":898000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"OKE","price_unadj":33.22,"prior_close_unadj":31.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4855100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"OMC","price_unadj":54.6,"prior_close_unadj":54.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2381376,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ORCL","price_unadj":55.27,"prior_close_unadj":54.76,"dividend_unadj":0,"distribution_unadj":0,"volume":18878400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ORLY","price_unadj":421.67,"prior_close_unadj":422.39,"dividend_unadj":0,"distribution_unadj":0,"volume":605200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"OXY","price_unadj":18.3,"prior_close_unadj":17.86,"dividend_unadj":0,"distribution_unadj":0,"volume":26472932,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PAYC","price_unadj":309.73,"prior_close_unadj":300.36,"dividend_unadj":0,"distribution_unadj":0,"volume":862900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PAYX","price_unadj":75.75,"prior_close_unadj":73.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2867900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PBCT","price_unadj":11.57,"prior_close_unadj":11.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4375600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PCAR","price_unadj":74.85,"prior_close_unadj":73.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2016400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PEAK","price_unadj":27.56,"prior_close_unadj":27.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4826600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PEG","price_unadj":49.16,"prior_close_unadj":49.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3386800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PEP","price_unadj":132.26,"prior_close_unadj":131.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4626700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PFE","price_unadj":32.7,"prior_close_unadj":32.64,"dividend_unadj":0,"distribution_unadj":0,"volume":24147700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PFG","price_unadj":41.54,"prior_close_unadj":40.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2169100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PG","price_unadj":119.57,"prior_close_unadj":117.66,"dividend_unadj":0,"distribution_unadj":0,"volume":7818006,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PGR","price_unadj":80.11,"prior_close_unadj":78.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2598000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PH","price_unadj":183.27,"prior_close_unadj":179.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1589900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PHM","price_unadj":34.03,"prior_close_unadj":33.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2609342,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PKG","price_unadj":99.8,"prior_close_unadj":98.02,"dividend_unadj":0,"distribution_unadj":0,"volume":776400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PKI","price_unadj":98.09,"prior_close_unadj":95.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1172300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PLD","price_unadj":93.33,"prior_close_unadj":91.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5111671,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PM","price_unadj":70.06,"prior_close_unadj":70.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4626306,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PNC","price_unadj":105.21,"prior_close_unadj":102.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3350900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PNR","price_unadj":37.99,"prior_close_unadj":37.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1297980,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PNW","price_unadj":73.29,"prior_close_unadj":72.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1230000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PPG","price_unadj":106.06,"prior_close_unadj":103.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1259300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PPL","price_unadj":25.84,"prior_close_unadj":25.76,"dividend_unadj":0,"distribution_unadj":0,"volume":7302100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PRGO","price_unadj":55.27,"prior_close_unadj":54.56,"dividend_unadj":0,"distribution_unadj":0,"volume":583600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PRU","price_unadj":60.9,"prior_close_unadj":59.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2789800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PSA","price_unadj":191.89,"prior_close_unadj":191.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1064878,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PSX","price_unadj":71.9,"prior_close_unadj":68.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3502500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PVH","price_unadj":48.05,"prior_close_unadj":48.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1125800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PWR","price_unadj":39.23,"prior_close_unadj":39.12,"dividend_unadj":0.05,"distribution_unadj":0,"volume":1176800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PXD","price_unadj":97.7,"prior_close_unadj":94.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1712200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"PYPL","price_unadj":174.23,"prior_close_unadj":168.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6831902,"adjustment_ratio":1}
{"date":"2020-06-30","id":"QCOM","price_unadj":91.21,"prior_close_unadj":89.01,"dividend_unadj":0,"distribution_unadj":0,"volume":9378500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"QRVO","price_unadj":110.53,"prior_close_unadj":107.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1214035,"adjustment_ratio":1}
{"date":"2020-06-30","id":"RCL","price_unadj":50.3,"prior_close_unadj":50.3,"dividend_unadj":0,"distribution_unadj":0,"volume":14797100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"RE","price_unadj":206.2,"prior_close_unadj":202.53,"dividend_unadj":0,"distribution_unadj":0,"volume":336600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"REG","price_unadj":45.89,"prior_close_unadj":45.82,"dividend_unadj":0,"distribution_unadj":0,"volume":978100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"REGN","price_unadj":623.65,"prior_close_unadj":610.87,"dividend_unadj":0,"distribution_unadj":0,"volume":755100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"RF","price_unadj":11.12,"prior_close_unadj":10.86,"dividend_unadj":0,"distribution_unadj":0,"volume":14251800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"RHI","price_unadj":52.83,"prior_close_unadj":51.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1193900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"RJF","price_unadj":68.83,"prior_close_unadj":68.4,"dividend_unadj":0.37,"distribution_unadj":0,"volume":1034100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"RL","price_unadj":72.52,"prior_close_unadj":72.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1163400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"RMD","price_unadj":192,"prior_close_unadj":188.32,"dividend_unadj":0,"distribution_unadj":0,"volume":698500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ROK","price_unadj":213,"prior_close_unadj":208.67,"dividend_unadj":0,"distribution_unadj":0,"volume":757300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ROL","price_unadj":42.39,"prior_close_unadj":41.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1241300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ROP","price_unadj":388.26,"prior_close_unadj":385.64,"dividend_unadj":0,"distribution_unadj":0,"volume":947300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ROST","price_unadj":85.24,"prior_close_unadj":85.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5775200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"RSG","price_unadj":82.05,"prior_close_unadj":81.09,"dividend_unadj":0.405,"distribution_unadj":0,"volume":1257500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"RTX","price_unadj":61.62,"prior_close_unadj":61.92,"dividend_unadj":0,"distribution_unadj":0,"volume":10746400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SBAC","price_unadj":297.92,"prior_close_unadj":289.18,"dividend_unadj":0,"distribution_unadj":0,"volume":772000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SBUX","price_unadj":73.59,"prior_close_unadj":73.48,"dividend_unadj":0,"distribution_unadj":0,"volume":11324000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SCHW","price_unadj":33.74,"prior_close_unadj":32.75,"dividend_unadj":0,"distribution_unadj":0,"volume":15650400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SEE","price_unadj":32.85,"prior_close_unadj":32.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1164800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SHW","price_unadj":577.85,"prior_close_unadj":566,"dividend_unadj":0,"distribution_unadj":0,"volume":481100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SIVB","price_unadj":215.53,"prior_close_unadj":206.89,"dividend_unadj":0,"distribution_unadj":0,"volume":433100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SJM","price_unadj":105.81,"prior_close_unadj":105.08,"dividend_unadj":0,"distribution_unadj":0,"volume":947700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SLB","price_unadj":18.39,"prior_close_unadj":18.01,"dividend_unadj":0,"distribution_unadj":0,"volume":18613000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SLG","price_unadj":49.29,"prior_close_unadj":50.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1348700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SNA","price_unadj":138.51,"prior_close_unadj":136.1,"dividend_unadj":0,"distribution_unadj":0,"volume":431100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SNPS","price_unadj":195,"prior_close_unadj":189.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1161100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SO","price_unadj":51.85,"prior_close_unadj":51.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5075800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SPG","price_unadj":68.38,"prior_close_unadj":68.13,"dividend_unadj":0,"distribution_unadj":0,"volume":10445600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SPGI","price_unadj":329.48,"prior_close_unadj":321.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1823400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SRE","price_unadj":117.23,"prior_close_unadj":118.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1779162,"adjustment_ratio":1}
{"date":"2020-06-30","id":"STE","price_unadj":153.44,"prior_close_unadj":149.68,"dividend_unadj":0,"distribution_unadj":0,"volume":517900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"STT","price_unadj":63.55,"prior_close_unadj":61.56,"dividend_unadj":0.52,"distribution_unadj":0,"volume":1983100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"STX","price_unadj":48.41,"prior_close_unadj":47.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2618738,"adjustment_ratio":1}
{"date":"2020-06-30","id":"STZ","price_unadj":174.95,"prior_close_unadj":174.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1134200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SWK","price_unadj":139.38,"prior_close_unadj":136.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1394700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SWKS","price_unadj":127.86,"prior_close_unadj":126,"dividend_unadj":0,"distribution_unadj":0,"volume":1928800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SYF","price_unadj":22.16,"prior_close_unadj":21.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4662000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SYK","price_unadj":180.19,"prior_close_unadj":177.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1442900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"SYY","price_unadj":54.66,"prior_close_unadj":54.42,"dividend_unadj":0,"distribution_unadj":0,"volume":4668300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"T","price_unadj":30.23,"prior_close_unadj":29.91,"dividend_unadj":0,"distribution_unadj":0,"volume":43757900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TAP","price_unadj":34.36,"prior_close_unadj":35.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6521200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TDG","price_unadj":442.05,"prior_close_unadj":443.76,"dividend_unadj":0,"distribution_unadj":0,"volume":413100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TDY","price_unadj":310.95,"prior_close_unadj":304.78,"dividend_unadj":0,"distribution_unadj":0,"volume":264200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TEL","price_unadj":81.55,"prior_close_unadj":80.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1921100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TFC","price_unadj":37.55,"prior_close_unadj":36.74,"dividend_unadj":0,"distribution_unadj":0,"volume":7230500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TFX","price_unadj":363.98,"prior_close_unadj":355.44,"dividend_unadj":0,"distribution_unadj":0,"volume":240400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TGT","price_unadj":119.93,"prior_close_unadj":118.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3633900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TIF","price_unadj":121.94,"prior_close_unadj":120.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1877707,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TJX","price_unadj":50.56,"prior_close_unadj":50.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6907600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TMO","price_unadj":362.34,"prior_close_unadj":350.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1709793,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TMUS","price_unadj":104.15,"prior_close_unadj":105.96,"dividend_unadj":0,"distribution_unadj":0,"volume":10833813,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TPR","price_unadj":13.28,"prior_close_unadj":13.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5027400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TROW","price_unadj":123.5,"prior_close_unadj":120.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1485890,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TRV","price_unadj":114.05,"prior_close_unadj":112.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1464500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TSCO","price_unadj":131.79,"prior_close_unadj":131.61,"dividend_unadj":0,"distribution_unadj":0,"volume":979000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TSN","price_unadj":59.71,"prior_close_unadj":59.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2132800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TT","price_unadj":88.98,"prior_close_unadj":89.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1442700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TTWO","price_unadj":139.57,"prior_close_unadj":137.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3111715,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TWTR","price_unadj":29.79,"prior_close_unadj":29.49,"dividend_unadj":0,"distribution_unadj":0,"volume":20545100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TXN","price_unadj":126.97,"prior_close_unadj":124.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5572400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TXT","price_unadj":32.91,"prior_close_unadj":33.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1513900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"TYL","price_unadj":346.88,"prior_close_unadj":339.86,"dividend_unadj":0,"distribution_unadj":0,"volume":337300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"UA","price_unadj":8.84,"prior_close_unadj":8.88,"dividend_unadj":0,"distribution_unadj":0,"volume":11121800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"UAA","price_unadj":9.74,"prior_close_unadj":9.83,"dividend_unadj":0,"distribution_unadj":0,"volume":6886100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"UAL","price_unadj":34.61,"prior_close_unadj":35.27,"dividend_unadj":0,"distribution_unadj":0,"volume":54406449,"adjustment_ratio":1}
{"date":"2020-06-30","id":"UDR","price_unadj":37.38,"prior_close_unadj":36.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2067800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"UHS","price_unadj":92.89,"prior_close_unadj":92.27,"dividend_unadj":0,"distribution_unadj":0,"volume":635800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ULTA","price_unadj":203.42,"prior_close_unadj":198.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1461000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"UNH","price_unadj":294.95,"prior_close_unadj":289.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2932900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"UNP","price_unadj":169.07,"prior_close_unadj":165.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4068600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"UPS","price_unadj":111.18,"prior_close_unadj":109.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3954900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"URI","price_unadj":149.04,"prior_close_unadj":147.72,"dividend_unadj":0,"distribution_unadj":0,"volume":867000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"USB","price_unadj":36.82,"prior_close_unadj":36.35,"dividend_unadj":0,"distribution_unadj":0,"volume":7709300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"V","price_unadj":193.17,"prior_close_unadj":191.38,"dividend_unadj":0,"distribution_unadj":0,"volume":9040100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"VAR","price_unadj":122.52,"prior_close_unadj":120.42,"dividend_unadj":0,"distribution_unadj":0,"volume":564900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"VFC","price_unadj":60.94,"prior_close_unadj":60.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2651000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"VIAC","price_unadj":23.32,"prior_close_unadj":23.05,"dividend_unadj":0,"distribution_unadj":0,"volume":9886220,"adjustment_ratio":1}
{"date":"2020-06-30","id":"VLO","price_unadj":58.82,"prior_close_unadj":56.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5122500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"VMC","price_unadj":115.85,"prior_close_unadj":116.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1200300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"VNO","price_unadj":38.21,"prior_close_unadj":38.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1654600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"VRSK","price_unadj":170.2,"prior_close_unadj":164.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1079679,"adjustment_ratio":1}
{"date":"2020-06-30","id":"VRSN","price_unadj":206.83,"prior_close_unadj":204.1,"dividend_unadj":0,"distribution_unadj":0,"volume":502900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"VRTX","price_unadj":290.31,"prior_close_unadj":285.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2171974,"adjustment_ratio":1}
{"date":"2020-06-30","id":"VTR","price_unadj":36.62,"prior_close_unadj":36.7,"dividend_unadj":0.45,"distribution_unadj":0,"volume":3022400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"VZ","price_unadj":55.13,"prior_close_unadj":54.69,"dividend_unadj":0,"distribution_unadj":0,"volume":17413000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WAB","price_unadj":57.57,"prior_close_unadj":57.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2394600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WAT","price_unadj":180.4,"prior_close_unadj":176.62,"dividend_unadj":0,"distribution_unadj":0,"volume":828700,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WBA","price_unadj":42.39,"prior_close_unadj":42.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4782100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WDC","price_unadj":44.15,"prior_close_unadj":41.99,"dividend_unadj":0,"distribution_unadj":0,"volume":6924800,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WEC","price_unadj":87.65,"prior_close_unadj":86.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1742900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WELL","price_unadj":51.75,"prior_close_unadj":51.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2983100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WFC","price_unadj":25.6,"prior_close_unadj":25.7,"dividend_unadj":0,"distribution_unadj":0,"volume":46610000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WHR","price_unadj":129.53,"prior_close_unadj":127.15,"dividend_unadj":0,"distribution_unadj":0,"volume":624500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WLTW","price_unadj":196.95,"prior_close_unadj":192.93,"dividend_unadj":0,"distribution_unadj":0,"volume":828600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WM","price_unadj":105.91,"prior_close_unadj":103.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1929300,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WMB","price_unadj":19.02,"prior_close_unadj":18.37,"dividend_unadj":0,"distribution_unadj":0,"volume":9757100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WMT","price_unadj":119.78,"prior_close_unadj":119.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6836400,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WRB","price_unadj":57.29,"prior_close_unadj":56.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1072820,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WRK","price_unadj":28.26,"prior_close_unadj":27.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2186100,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WST","price_unadj":227.17,"prior_close_unadj":220.13,"dividend_unadj":0,"distribution_unadj":0,"volume":778900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WU","price_unadj":21.62,"prior_close_unadj":21.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4190657,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WY","price_unadj":22.46,"prior_close_unadj":22.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4171200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"WYNN","price_unadj":74.49,"prior_close_unadj":74.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4590426,"adjustment_ratio":1}
{"date":"2020-06-30","id":"XEL","price_unadj":62.5,"prior_close_unadj":62.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4116771,"adjustment_ratio":1}
{"date":"2020-06-30","id":"XLNX","price_unadj":98.39,"prior_close_unadj":91.96,"dividend_unadj":0,"distribution_unadj":0,"volume":9279500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"XOM","price_unadj":44.72,"prior_close_unadj":44.32,"dividend_unadj":0,"distribution_unadj":0,"volume":22153600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"XRAY","price_unadj":44.06,"prior_close_unadj":43.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1861891,"adjustment_ratio":1}
{"date":"2020-06-30","id":"XRX","price_unadj":15.29,"prior_close_unadj":15.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5371000,"adjustment_ratio":1}
{"date":"2020-06-30","id":"XYL","price_unadj":64.96,"prior_close_unadj":64.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1183900,"adjustment_ratio":1}
{"date":"2020-06-30","id":"YUM","price_unadj":86.91,"prior_close_unadj":86.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2046600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ZBH","price_unadj":119.36,"prior_close_unadj":116.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1917600,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ZBRA","price_unadj":255.95,"prior_close_unadj":252.05,"dividend_unadj":0,"distribution_unadj":0,"volume":344500,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ZION","price_unadj":34,"prior_close_unadj":33.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1592200,"adjustment_ratio":1}
{"date":"2020-06-30","id":"ZTS","price_unadj":137.04,"prior_close_unadj":131.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1878800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"A","price_unadj":88.11,"prior_close_unadj":88.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1137600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AAL","price_unadj":12.81,"prior_close_unadj":13.07,"dividend_unadj":0,"distribution_unadj":0,"volume":116860568,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AAP","price_unadj":141.95,"prior_close_unadj":142.45,"dividend_unadj":0,"distribution_unadj":0,"volume":709684,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AAPL","price_unadj":364.11,"prior_close_unadj":364.8,"dividend_unadj":0,"distribution_unadj":0,"volume":27690454,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ABBV","price_unadj":99.14,"prior_close_unadj":98.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6527000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ABC","price_unadj":99.45,"prior_close_unadj":100.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1001100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ABMD","price_unadj":255.22,"prior_close_unadj":241.56,"dividend_unadj":0,"distribution_unadj":0,"volume":655600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ABT","price_unadj":91.64,"prior_close_unadj":91.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3393200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ACN","price_unadj":214.59,"prior_close_unadj":214.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2126000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ADBE","price_unadj":439.81,"prior_close_unadj":435.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2582693,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ADI","price_unadj":120.37,"prior_close_unadj":122.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1587300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ADM","price_unadj":39.41,"prior_close_unadj":39.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1991300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ADP","price_unadj":149.11,"prior_close_unadj":148.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1381300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ADSK","price_unadj":241.22,"prior_close_unadj":239.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1275300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AEE","price_unadj":72.49,"prior_close_unadj":70.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1782100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AEP","price_unadj":82,"prior_close_unadj":79.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2378100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AES","price_unadj":14.41,"prior_close_unadj":14.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5702400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AFL","price_unadj":35.39,"prior_close_unadj":36.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3154600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AIG","price_unadj":29.58,"prior_close_unadj":31.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6982128,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AIV","price_unadj":38.81,"prior_close_unadj":37.64,"dividend_unadj":0,"distribution_unadj":0,"volume":858000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AIZ","price_unadj":101.07,"prior_close_unadj":103.29,"dividend_unadj":0,"distribution_unadj":0,"volume":360400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AKAM","price_unadj":106.33,"prior_close_unadj":107.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1746700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ALB","price_unadj":76.06,"prior_close_unadj":77.21,"dividend_unadj":0,"distribution_unadj":0,"volume":891570,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ALGN","price_unadj":273.84,"prior_close_unadj":274.44,"dividend_unadj":0,"distribution_unadj":0,"volume":690400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ALK","price_unadj":35.7,"prior_close_unadj":36.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3145900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ALL","price_unadj":95.53,"prior_close_unadj":96.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1611000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ALLE","price_unadj":101.89,"prior_close_unadj":102.22,"dividend_unadj":0,"distribution_unadj":0,"volume":804470,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ALXN","price_unadj":112.39,"prior_close_unadj":112.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1433900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AMAT","price_unadj":59.68,"prior_close_unadj":60.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5305200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AMCR","price_unadj":10.33,"prior_close_unadj":10.21,"dividend_unadj":0,"distribution_unadj":0,"volume":8278300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AMD","price_unadj":52.58,"prior_close_unadj":52.61,"dividend_unadj":0,"distribution_unadj":0,"volume":32372675,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AME","price_unadj":87.59,"prior_close_unadj":89.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1138400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AMGN","price_unadj":255.12,"prior_close_unadj":235.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6575800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AMP","price_unadj":145.83,"prior_close_unadj":150.04,"dividend_unadj":0,"distribution_unadj":0,"volume":797400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AMT","price_unadj":265.39,"prior_close_unadj":258.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1229865,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AMZN","price_unadj":2878.7,"prior_close_unadj":2758.82,"dividend_unadj":0,"distribution_unadj":0,"volume":6364355,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ANET","price_unadj":209.44,"prior_close_unadj":210.03,"dividend_unadj":0,"distribution_unadj":0,"volume":656900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ANSS","price_unadj":294.32,"prior_close_unadj":291.73,"dividend_unadj":0,"distribution_unadj":0,"volume":401200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ANTM","price_unadj":268.68,"prior_close_unadj":262.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1110100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AON","price_unadj":191.14,"prior_close_unadj":192.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1065700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AOS","price_unadj":46.3,"prior_close_unadj":47.12,"dividend_unadj":0,"distribution_unadj":0,"volume":938200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"APA","price_unadj":13,"prior_close_unadj":13.5,"dividend_unadj":0,"distribution_unadj":0,"volume":22682586,"adjustment_ratio":1}
{"date":"2020-07-01","id":"APD","price_unadj":243.75,"prior_close_unadj":241.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1049400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"APH","price_unadj":95.08,"prior_close_unadj":95.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1465521,"adjustment_ratio":1}
{"date":"2020-07-01","id":"APTV","price_unadj":75.42,"prior_close_unadj":77.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1679240,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ARE","price_unadj":165.41,"prior_close_unadj":162.25,"dividend_unadj":0,"distribution_unadj":0,"volume":656700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ATO","price_unadj":100.69,"prior_close_unadj":99.58,"dividend_unadj":0,"distribution_unadj":0,"volume":606200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ATVI","price_unadj":78.03,"prior_close_unadj":75.9,"dividend_unadj":0,"distribution_unadj":0,"volume":10189869,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AVB","price_unadj":159.05,"prior_close_unadj":154.64,"dividend_unadj":0,"distribution_unadj":0,"volume":690400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AVGO","price_unadj":312.73,"prior_close_unadj":315.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1566787,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AVY","price_unadj":114.02,"prior_close_unadj":114.09,"dividend_unadj":0,"distribution_unadj":0,"volume":492500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AWK","price_unadj":130.62,"prior_close_unadj":128.66,"dividend_unadj":0,"distribution_unadj":0,"volume":766900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AXP","price_unadj":94.05,"prior_close_unadj":95.2,"dividend_unadj":0.43,"distribution_unadj":0,"volume":3301500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"AZO","price_unadj":1130.48,"prior_close_unadj":1128.12,"dividend_unadj":0,"distribution_unadj":0,"volume":251200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BA","price_unadj":180.32,"prior_close_unadj":183.3,"dividend_unadj":0,"distribution_unadj":0,"volume":48890100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BAC","price_unadj":23.26,"prior_close_unadj":23.75,"dividend_unadj":0,"distribution_unadj":0,"volume":57379900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BAX","price_unadj":87.31,"prior_close_unadj":86.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2755900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BBY","price_unadj":87.35,"prior_close_unadj":87.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2279571,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BDX","price_unadj":241.53,"prior_close_unadj":239.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1439600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BEN","price_unadj":20.2,"prior_close_unadj":20.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3000000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BIIB","price_unadj":264.77,"prior_close_unadj":267.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1094300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BIO","price_unadj":454.43,"prior_close_unadj":451.49,"dividend_unadj":0,"distribution_unadj":0,"volume":209700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BK","price_unadj":37.59,"prior_close_unadj":38.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5926215,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BKNG","price_unadj":1658.79,"prior_close_unadj":1592.34,"dividend_unadj":0,"distribution_unadj":0,"volume":538900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BKR","price_unadj":15.41,"prior_close_unadj":15.39,"dividend_unadj":0,"distribution_unadj":0,"volume":8575900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BLK","price_unadj":544.32,"prior_close_unadj":544.09,"dividend_unadj":0,"distribution_unadj":0,"volume":548600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BLL","price_unadj":70.68,"prior_close_unadj":69.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2056600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BMY","price_unadj":59.43,"prior_close_unadj":58.8,"dividend_unadj":0,"distribution_unadj":0,"volume":11738300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BR","price_unadj":127.27,"prior_close_unadj":126.19,"dividend_unadj":0,"distribution_unadj":0,"volume":539700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BSX","price_unadj":35.28,"prior_close_unadj":35.11,"dividend_unadj":0,"distribution_unadj":0,"volume":7645500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BWA","price_unadj":34.24,"prior_close_unadj":35.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2593300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"BXP","price_unadj":90.05,"prior_close_unadj":90.38,"dividend_unadj":0,"distribution_unadj":0,"volume":716500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"C","price_unadj":50.35,"prior_close_unadj":51.1,"dividend_unadj":0,"distribution_unadj":0,"volume":19206900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CAG","price_unadj":35.67,"prior_close_unadj":35.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5449400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CAH","price_unadj":51.68,"prior_close_unadj":52.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1634500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CAT","price_unadj":126.06,"prior_close_unadj":126.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2807800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CB","price_unadj":125.66,"prior_close_unadj":126.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1271208,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CBOE","price_unadj":96.46,"prior_close_unadj":93.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1077900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CBRE","price_unadj":44.85,"prior_close_unadj":45.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1598200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CCI","price_unadj":171.89,"prior_close_unadj":167.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1814810,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CCL","price_unadj":16.36,"prior_close_unadj":16.42,"dividend_unadj":0,"distribution_unadj":0,"volume":37248300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CDNS","price_unadj":97.07,"prior_close_unadj":95.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2360400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CDW","price_unadj":115.53,"prior_close_unadj":116.18,"dividend_unadj":0,"distribution_unadj":0,"volume":880300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CE","price_unadj":85.73,"prior_close_unadj":86.34,"dividend_unadj":0,"distribution_unadj":0,"volume":956251,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CERN","price_unadj":69.49,"prior_close_unadj":68.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2090508,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CF","price_unadj":28.54,"prior_close_unadj":28.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2582000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CFG","price_unadj":24.23,"prior_close_unadj":25.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4898200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CHD","price_unadj":77.9,"prior_close_unadj":77.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1308400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CHRW","price_unadj":79.09,"prior_close_unadj":79.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1579200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CHTR","price_unadj":521.91,"prior_close_unadj":510.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1112822,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CI","price_unadj":190.5,"prior_close_unadj":187.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2005000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CINF","price_unadj":64.1,"prior_close_unadj":64.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1032807,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CL","price_unadj":73.03,"prior_close_unadj":73.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3288200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CLX","price_unadj":219.57,"prior_close_unadj":219.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1100400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CMA","price_unadj":35.94,"prior_close_unadj":38.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1731355,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CMCSA","price_unadj":39.7,"prior_close_unadj":38.98,"dividend_unadj":0,"distribution_unadj":0,"volume":18279133,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CME","price_unadj":168.9,"prior_close_unadj":162.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2910800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CMG","price_unadj":1068.36,"prior_close_unadj":1052.36,"dividend_unadj":0,"distribution_unadj":0,"volume":283700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CMI","price_unadj":170.95,"prior_close_unadj":173.26,"dividend_unadj":0,"distribution_unadj":0,"volume":838900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CMS","price_unadj":59.96,"prior_close_unadj":58.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1959000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CNC","price_unadj":65.41,"prior_close_unadj":63.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4314500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CNP","price_unadj":19.27,"prior_close_unadj":18.67,"dividend_unadj":0,"distribution_unadj":0,"volume":10663700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"COF","price_unadj":60.7,"prior_close_unadj":62.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3404500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"COG","price_unadj":17,"prior_close_unadj":17.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4690900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"COO","price_unadj":287.51,"prior_close_unadj":283.64,"dividend_unadj":0,"distribution_unadj":0,"volume":382025,"adjustment_ratio":1}
{"date":"2020-07-01","id":"COP","price_unadj":40.74,"prior_close_unadj":42.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5596000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"COST","price_unadj":304.75,"prior_close_unadj":303.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1906100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CPB","price_unadj":49.31,"prior_close_unadj":49.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1434500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CPRT","price_unadj":84.59,"prior_close_unadj":83.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1884700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CRM","price_unadj":191.89,"prior_close_unadj":187.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4754700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CSCO","price_unadj":46.06,"prior_close_unadj":46.64,"dividend_unadj":0,"distribution_unadj":0,"volume":17265262,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CSX","price_unadj":68.24,"prior_close_unadj":69.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3283400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CTAS","price_unadj":267.97,"prior_close_unadj":266.36,"dividend_unadj":0,"distribution_unadj":0,"volume":660200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CTSH","price_unadj":56.42,"prior_close_unadj":56.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2966500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CTVA","price_unadj":27.04,"prior_close_unadj":26.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4838000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CTXS","price_unadj":149.38,"prior_close_unadj":147.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1058900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CVS","price_unadj":64.56,"prior_close_unadj":64.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5011611,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CVX","price_unadj":87.62,"prior_close_unadj":89.23,"dividend_unadj":0,"distribution_unadj":0,"volume":6379400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"CXO","price_unadj":50.87,"prior_close_unadj":51.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1902400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"D","price_unadj":82.35,"prior_close_unadj":81.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2989200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DAL","price_unadj":27.7,"prior_close_unadj":28.05,"dividend_unadj":0,"distribution_unadj":0,"volume":39218600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DD","price_unadj":52.32,"prior_close_unadj":53.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4538000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DE","price_unadj":156.85,"prior_close_unadj":157.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1111700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DFS","price_unadj":48.22,"prior_close_unadj":50.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3064900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DG","price_unadj":190.9,"prior_close_unadj":190.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1844914,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DGX","price_unadj":114.05,"prior_close_unadj":113.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1159800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DHI","price_unadj":53.86,"prior_close_unadj":55.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3325000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DHR","price_unadj":177.16,"prior_close_unadj":176.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2099720,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DIS","price_unadj":113.01,"prior_close_unadj":111.51,"dividend_unadj":0,"distribution_unadj":0,"volume":11928600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DISCA","price_unadj":21.07,"prior_close_unadj":21.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4210800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DISCK","price_unadj":19.25,"prior_close_unadj":19.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2374100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DISH","price_unadj":34.63,"prior_close_unadj":34.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3499022,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DLR","price_unadj":147.39,"prior_close_unadj":142.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1222706,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DLTR","price_unadj":93.39,"prior_close_unadj":92.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2399700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DOV","price_unadj":95.6,"prior_close_unadj":96.56,"dividend_unadj":0,"distribution_unadj":0,"volume":628800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DOW","price_unadj":40.75,"prior_close_unadj":40.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4023600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DPZ","price_unadj":375.71,"prior_close_unadj":369.44,"dividend_unadj":0,"distribution_unadj":0,"volume":436173,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DRE","price_unadj":36.12,"prior_close_unadj":35.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2539100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DRI","price_unadj":76.11,"prior_close_unadj":75.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3791000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DTE","price_unadj":110,"prior_close_unadj":107.5,"dividend_unadj":0,"distribution_unadj":0,"volume":995684,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DUK","price_unadj":81.93,"prior_close_unadj":79.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2835800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DVA","price_unadj":80.64,"prior_close_unadj":79.14,"dividend_unadj":0,"distribution_unadj":0,"volume":886100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DVN","price_unadj":11.1,"prior_close_unadj":11.34,"dividend_unadj":0,"distribution_unadj":0,"volume":9292600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DXC","price_unadj":16.14,"prior_close_unadj":16.5,"dividend_unadj":0,"distribution_unadj":0,"volume":12752300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"DXCM","price_unadj":400.21,"prior_close_unadj":405.4,"dividend_unadj":0,"distribution_unadj":0,"volume":992900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EA","price_unadj":135.22,"prior_close_unadj":132.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3027100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EBAY","price_unadj":52.96,"prior_close_unadj":52.45,"dividend_unadj":0,"distribution_unadj":0,"volume":12879800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ECL","price_unadj":200.24,"prior_close_unadj":198.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1470672,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ED","price_unadj":73.1,"prior_close_unadj":71.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1692100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EFX","price_unadj":173.57,"prior_close_unadj":171.88,"dividend_unadj":0,"distribution_unadj":0,"volume":682700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EIX","price_unadj":55.33,"prior_close_unadj":54.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2391200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EL","price_unadj":189.33,"prior_close_unadj":188.68,"dividend_unadj":0,"distribution_unadj":0,"volume":828500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EMN","price_unadj":68.7,"prior_close_unadj":69.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1357092,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EMR","price_unadj":61.21,"prior_close_unadj":62.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2486500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EOG","price_unadj":49.86,"prior_close_unadj":50.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3395000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EQIX","price_unadj":728.17,"prior_close_unadj":702.3,"dividend_unadj":0,"distribution_unadj":0,"volume":573400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EQR","price_unadj":60.83,"prior_close_unadj":58.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1902547,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ES","price_unadj":85.11,"prior_close_unadj":83.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1528941,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ESS","price_unadj":239.37,"prior_close_unadj":229.17,"dividend_unadj":0,"distribution_unadj":0,"volume":475900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ETFC","price_unadj":49.07,"prior_close_unadj":49.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2698500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ETN","price_unadj":87.1,"prior_close_unadj":87.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2183200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ETR","price_unadj":96.72,"prior_close_unadj":93.81,"dividend_unadj":0,"distribution_unadj":0,"volume":932800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EVRG","price_unadj":61.01,"prior_close_unadj":59.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1507600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EW","price_unadj":69,"prior_close_unadj":69.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1916700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EXC","price_unadj":37.36,"prior_close_unadj":36.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5670500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EXPD","price_unadj":76.19,"prior_close_unadj":76.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1311200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EXPE","price_unadj":84.44,"prior_close_unadj":82.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3163800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"EXR","price_unadj":96.96,"prior_close_unadj":92.37,"dividend_unadj":0,"distribution_unadj":0,"volume":853037,"adjustment_ratio":1}
{"date":"2020-07-01","id":"F","price_unadj":5.98,"prior_close_unadj":6.08,"dividend_unadj":0,"distribution_unadj":0,"volume":62248200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FANG","price_unadj":39.6,"prior_close_unadj":41.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4343000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FAST","price_unadj":43.01,"prior_close_unadj":42.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4474000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FB","price_unadj":237.55,"prior_close_unadj":227.07,"dividend_unadj":0,"distribution_unadj":0,"volume":43403869,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FBHS","price_unadj":62.39,"prior_close_unadj":63.93,"dividend_unadj":0,"distribution_unadj":0,"volume":758800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FCX","price_unadj":11.49,"prior_close_unadj":11.57,"dividend_unadj":0,"distribution_unadj":0,"volume":20631300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FDX","price_unadj":156.66,"prior_close_unadj":140.22,"dividend_unadj":0,"distribution_unadj":0,"volume":17967500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FE","price_unadj":39.88,"prior_close_unadj":38.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4357100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FFIV","price_unadj":137.31,"prior_close_unadj":139.48,"dividend_unadj":0,"distribution_unadj":0,"volume":562000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FIS","price_unadj":136.86,"prior_close_unadj":134.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3299600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FISV","price_unadj":98.5,"prior_close_unadj":97.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4013900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FITB","price_unadj":18.43,"prior_close_unadj":19.28,"dividend_unadj":0,"distribution_unadj":0,"volume":7289900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FLIR","price_unadj":40.86,"prior_close_unadj":40.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1904100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FLS","price_unadj":27.63,"prior_close_unadj":28.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1009390,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FLT","price_unadj":254.69,"prior_close_unadj":251.53,"dividend_unadj":0,"distribution_unadj":0,"volume":609824,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FMC","price_unadj":99.36,"prior_close_unadj":99.62,"dividend_unadj":0,"distribution_unadj":0,"volume":821800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FOX","price_unadj":26.915,"prior_close_unadj":26.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1851900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FOXA","price_unadj":26.93,"prior_close_unadj":26.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3724500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FRT","price_unadj":87.46,"prior_close_unadj":85.21,"dividend_unadj":0,"distribution_unadj":0,"volume":764427,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FTI","price_unadj":6.91,"prior_close_unadj":6.84,"dividend_unadj":0,"distribution_unadj":0,"volume":9500600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FTNT","price_unadj":139.22,"prior_close_unadj":137.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1239414,"adjustment_ratio":1}
{"date":"2020-07-01","id":"FTV","price_unadj":67.46,"prior_close_unadj":67.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2679300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GD","price_unadj":147.14,"prior_close_unadj":149.46,"dividend_unadj":1.1,"distribution_unadj":0,"volume":874000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GE","price_unadj":6.74,"prior_close_unadj":6.83,"dividend_unadj":0,"distribution_unadj":0,"volume":120516852,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GILD","price_unadj":76.06,"prior_close_unadj":76.94,"dividend_unadj":0,"distribution_unadj":0,"volume":7790422,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GIS","price_unadj":60.43,"prior_close_unadj":61.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6881800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GL","price_unadj":72.8,"prior_close_unadj":74.23,"dividend_unadj":0,"distribution_unadj":0,"volume":583700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GLW","price_unadj":25.66,"prior_close_unadj":25.9,"dividend_unadj":0,"distribution_unadj":0,"volume":6318500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GM","price_unadj":24.96,"prior_close_unadj":25.3,"dividend_unadj":0,"distribution_unadj":0,"volume":11941950,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GOOG","price_unadj":1438.04,"prior_close_unadj":1413.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1775600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GPC","price_unadj":85.9,"prior_close_unadj":86.96,"dividend_unadj":0,"distribution_unadj":0,"volume":760900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GPN","price_unadj":171.49,"prior_close_unadj":169.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2005500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GPS","price_unadj":12.47,"prior_close_unadj":12.62,"dividend_unadj":0,"distribution_unadj":0,"volume":16898200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GRMN","price_unadj":97.13,"prior_close_unadj":97.5,"dividend_unadj":0,"distribution_unadj":0,"volume":779956,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GS","price_unadj":197.57,"prior_close_unadj":197.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2620100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"GWW","price_unadj":307.96,"prior_close_unadj":314.16,"dividend_unadj":0,"distribution_unadj":0,"volume":396700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HAL","price_unadj":12.47,"prior_close_unadj":12.98,"dividend_unadj":0,"distribution_unadj":0,"volume":15603200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HAS","price_unadj":74.69,"prior_close_unadj":74.95,"dividend_unadj":0,"distribution_unadj":0,"volume":731600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HBAN","price_unadj":8.64,"prior_close_unadj":9.04,"dividend_unadj":0,"distribution_unadj":0,"volume":18736962,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HBI","price_unadj":11.06,"prior_close_unadj":11.29,"dividend_unadj":0,"distribution_unadj":0,"volume":7694100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HCA","price_unadj":98.08,"prior_close_unadj":97.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2240100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HD","price_unadj":248.15,"prior_close_unadj":250.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3677300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HES","price_unadj":49.85,"prior_close_unadj":51.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1851175,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HFC","price_unadj":27.71,"prior_close_unadj":29.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2302800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HIG","price_unadj":37.7,"prior_close_unadj":38.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1970400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HII","price_unadj":173.73,"prior_close_unadj":174.49,"dividend_unadj":0,"distribution_unadj":0,"volume":278200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HLT","price_unadj":74.44,"prior_close_unadj":73.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3177400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HOLX","price_unadj":56.97,"prior_close_unadj":57,"dividend_unadj":0,"distribution_unadj":0,"volume":1991600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HON","price_unadj":144.11,"prior_close_unadj":144.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2609500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HPE","price_unadj":9.42,"prior_close_unadj":9.73,"dividend_unadj":0,"distribution_unadj":0,"volume":9192700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HPQ","price_unadj":17,"prior_close_unadj":17.43,"dividend_unadj":0,"distribution_unadj":0,"volume":11761700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HRL","price_unadj":47.44,"prior_close_unadj":48.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2270000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HSIC","price_unadj":58.86,"prior_close_unadj":58.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1296700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HST","price_unadj":10.89,"prior_close_unadj":10.79,"dividend_unadj":0,"distribution_unadj":0,"volume":17426700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HSY","price_unadj":130.12,"prior_close_unadj":129.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1292300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HUM","price_unadj":391.55,"prior_close_unadj":387.75,"dividend_unadj":0,"distribution_unadj":0,"volume":870500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"HWM","price_unadj":15.28,"prior_close_unadj":15.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4366800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IBM","price_unadj":118.54,"prior_close_unadj":120.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4655800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ICE","price_unadj":93.3,"prior_close_unadj":91.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2305142,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IDXX","price_unadj":334.54,"prior_close_unadj":330.16,"dividend_unadj":0,"distribution_unadj":0,"volume":374400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IEX","price_unadj":155.84,"prior_close_unadj":158.04,"dividend_unadj":0,"distribution_unadj":0,"volume":264100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IFF","price_unadj":124.17,"prior_close_unadj":122.46,"dividend_unadj":0,"distribution_unadj":0,"volume":818462,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ILMN","price_unadj":368.55,"prior_close_unadj":370.35,"dividend_unadj":0,"distribution_unadj":0,"volume":624900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"INCY","price_unadj":102.65,"prior_close_unadj":103.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1312900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"INFO","price_unadj":75.84,"prior_close_unadj":75.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2622800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"INTC","price_unadj":58.81,"prior_close_unadj":59.83,"dividend_unadj":0,"distribution_unadj":0,"volume":14748100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"INTU","price_unadj":302.58,"prior_close_unadj":296.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1653800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IP","price_unadj":34.81,"prior_close_unadj":35.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2343500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IPG","price_unadj":17.06,"prior_close_unadj":17.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3558800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IPGP","price_unadj":155.78,"prior_close_unadj":160.39,"dividend_unadj":0,"distribution_unadj":0,"volume":200500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IQV","price_unadj":141.53,"prior_close_unadj":141.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1427000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IR","price_unadj":28.04,"prior_close_unadj":28.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3287700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IRM","price_unadj":26.25,"prior_close_unadj":26.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3251553,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ISRG","price_unadj":575.54,"prior_close_unadj":569.83,"dividend_unadj":0,"distribution_unadj":0,"volume":464700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IT","price_unadj":120.03,"prior_close_unadj":121.33,"dividend_unadj":0,"distribution_unadj":0,"volume":362500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ITW","price_unadj":172.44,"prior_close_unadj":174.85,"dividend_unadj":0,"distribution_unadj":0,"volume":941400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"IVZ","price_unadj":10.26,"prior_close_unadj":10.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5045900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"J","price_unadj":83.9,"prior_close_unadj":84.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1076405,"adjustment_ratio":1}
{"date":"2020-07-01","id":"JBHT","price_unadj":117.65,"prior_close_unadj":120.34,"dividend_unadj":0,"distribution_unadj":0,"volume":604900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"JCI","price_unadj":33.89,"prior_close_unadj":34.14,"dividend_unadj":0,"distribution_unadj":0,"volume":4956403,"adjustment_ratio":1}
{"date":"2020-07-01","id":"JKHY","price_unadj":183.83,"prior_close_unadj":184.03,"dividend_unadj":0,"distribution_unadj":0,"volume":388400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"JNJ","price_unadj":140.38,"prior_close_unadj":140.63,"dividend_unadj":0,"distribution_unadj":0,"volume":6174800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"JNPR","price_unadj":22.55,"prior_close_unadj":22.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2707900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"JPM","price_unadj":93.26,"prior_close_unadj":94.06,"dividend_unadj":0,"distribution_unadj":0,"volume":18813900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"K","price_unadj":65.93,"prior_close_unadj":66.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1777000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"KEY","price_unadj":11.69,"prior_close_unadj":12.18,"dividend_unadj":0,"distribution_unadj":0,"volume":12865100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"KEYS","price_unadj":99.71,"prior_close_unadj":100.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1189700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"KHC","price_unadj":31.67,"prior_close_unadj":31.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4482300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"KIM","price_unadj":12.91,"prior_close_unadj":12.84,"dividend_unadj":0,"distribution_unadj":0,"volume":6099100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"KLAC","price_unadj":193.15,"prior_close_unadj":194.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1262000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"KMB","price_unadj":141.89,"prior_close_unadj":141.35,"dividend_unadj":0,"distribution_unadj":0,"volume":954600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"KMI","price_unadj":14.91,"prior_close_unadj":15.17,"dividend_unadj":0,"distribution_unadj":0,"volume":9407500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"KMX","price_unadj":89.02,"prior_close_unadj":89.55,"dividend_unadj":0,"distribution_unadj":0,"volume":935200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"KO","price_unadj":44.82,"prior_close_unadj":44.68,"dividend_unadj":0,"distribution_unadj":0,"volume":14321742,"adjustment_ratio":1}
{"date":"2020-07-01","id":"KR","price_unadj":33.57,"prior_close_unadj":33.85,"dividend_unadj":0,"distribution_unadj":0,"volume":9122100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"KSU","price_unadj":144.6,"prior_close_unadj":149.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1276500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"L","price_unadj":33.54,"prior_close_unadj":34.29,"dividend_unadj":0,"distribution_unadj":0,"volume":984500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LB","price_unadj":15.1,"prior_close_unadj":14.97,"dividend_unadj":0,"distribution_unadj":0,"volume":6266800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LDOS","price_unadj":93.31,"prior_close_unadj":93.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1741872,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LEG","price_unadj":34.38,"prior_close_unadj":35.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1341761,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LEN","price_unadj":59.78,"prior_close_unadj":61.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2960100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LH","price_unadj":167.03,"prior_close_unadj":166.11,"dividend_unadj":0,"distribution_unadj":0,"volume":749800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LHX","price_unadj":170.49,"prior_close_unadj":169.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1677700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LIN","price_unadj":214.77,"prior_close_unadj":212.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2126100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LKQ","price_unadj":25.08,"prior_close_unadj":26.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2869500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LLY","price_unadj":163.3,"prior_close_unadj":164.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2065100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LMT","price_unadj":360.42,"prior_close_unadj":364.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1430100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LNC","price_unadj":34.67,"prior_close_unadj":36.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2284200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LNT","price_unadj":48.76,"prior_close_unadj":47.84,"dividend_unadj":0,"distribution_unadj":0,"volume":959700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LRCX","price_unadj":317.48,"prior_close_unadj":323.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1527512,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LUV","price_unadj":33.81,"prior_close_unadj":34.18,"dividend_unadj":0,"distribution_unadj":0,"volume":16100100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LVS","price_unadj":45.04,"prior_close_unadj":45.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3948100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LW","price_unadj":63.42,"prior_close_unadj":63.93,"dividend_unadj":0,"distribution_unadj":0,"volume":784300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LYB","price_unadj":65.61,"prior_close_unadj":65.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1998400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"LYV","price_unadj":46.02,"prior_close_unadj":44.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3014200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MA","price_unadj":301.17,"prior_close_unadj":295.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3803900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MAA","price_unadj":117.67,"prior_close_unadj":114.67,"dividend_unadj":0,"distribution_unadj":0,"volume":504100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MAR","price_unadj":86.62,"prior_close_unadj":85.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5708585,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MAS","price_unadj":49.65,"prior_close_unadj":50.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2276400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MCD","price_unadj":184.66,"prior_close_unadj":184.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2193800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MCHP","price_unadj":103.12,"prior_close_unadj":105.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1562100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MCK","price_unadj":150.91,"prior_close_unadj":153.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1168600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MCO","price_unadj":278.39,"prior_close_unadj":274.73,"dividend_unadj":0,"distribution_unadj":0,"volume":517300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MDLZ","price_unadj":51.08,"prior_close_unadj":51.13,"dividend_unadj":0,"distribution_unadj":0,"volume":5091500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MDT","price_unadj":92.32,"prior_close_unadj":91.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4332413,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MET","price_unadj":35.51,"prior_close_unadj":36.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4772600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MGM","price_unadj":16.77,"prior_close_unadj":16.8,"dividend_unadj":0,"distribution_unadj":0,"volume":31420800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MHK","price_unadj":97.51,"prior_close_unadj":101.76,"dividend_unadj":0,"distribution_unadj":0,"volume":612800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MKC","price_unadj":179.5,"prior_close_unadj":179.41,"dividend_unadj":0,"distribution_unadj":0,"volume":646400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MKTX","price_unadj":506.01,"prior_close_unadj":500.92,"dividend_unadj":0,"distribution_unadj":0,"volume":295100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MLM","price_unadj":208.97,"prior_close_unadj":206.57,"dividend_unadj":0,"distribution_unadj":0,"volume":585300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MMC","price_unadj":107.53,"prior_close_unadj":107.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1595621,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MMM","price_unadj":155.43,"prior_close_unadj":155.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1625600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MNST","price_unadj":69.03,"prior_close_unadj":69.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1101900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MO","price_unadj":39.24,"prior_close_unadj":39.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6329105,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MOS","price_unadj":12.37,"prior_close_unadj":12.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5153400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MPC","price_unadj":35.68,"prior_close_unadj":37.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6026400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MRK","price_unadj":78.12,"prior_close_unadj":77.33,"dividend_unadj":0,"distribution_unadj":0,"volume":9496313,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MRO","price_unadj":5.95,"prior_close_unadj":6.12,"dividend_unadj":0,"distribution_unadj":0,"volume":24087200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MS","price_unadj":47.61,"prior_close_unadj":48.3,"dividend_unadj":0,"distribution_unadj":0,"volume":11363800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MSCI","price_unadj":340.93,"prior_close_unadj":333.82,"dividend_unadj":0,"distribution_unadj":0,"volume":408200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MSFT","price_unadj":204.7,"prior_close_unadj":203.51,"dividend_unadj":0,"distribution_unadj":0,"volume":32071431,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MSI","price_unadj":135.97,"prior_close_unadj":140.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1780038,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MTB","price_unadj":101.31,"prior_close_unadj":103.97,"dividend_unadj":0,"distribution_unadj":0,"volume":528800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MTD","price_unadj":804.79,"prior_close_unadj":805.55,"dividend_unadj":0,"distribution_unadj":0,"volume":92600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MU","price_unadj":49.7,"prior_close_unadj":51.52,"dividend_unadj":0,"distribution_unadj":0,"volume":25219992,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MXIM","price_unadj":59.69,"prior_close_unadj":60.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1244400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"MYL","price_unadj":15.76,"prior_close_unadj":16.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4227700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NBL","price_unadj":8.86,"prior_close_unadj":8.96,"dividend_unadj":0,"distribution_unadj":0,"volume":13479500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NCLH","price_unadj":16.42,"prior_close_unadj":16.43,"dividend_unadj":0,"distribution_unadj":0,"volume":55917300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NDAQ","price_unadj":120.76,"prior_close_unadj":119.47,"dividend_unadj":0,"distribution_unadj":0,"volume":603000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NEE","price_unadj":246.26,"prior_close_unadj":240.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1506100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NEM","price_unadj":61.36,"prior_close_unadj":61.74,"dividend_unadj":0,"distribution_unadj":0,"volume":10870900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NFLX","price_unadj":485.64,"prior_close_unadj":455.04,"dividend_unadj":0,"distribution_unadj":0,"volume":9711520,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NI","price_unadj":23.46,"prior_close_unadj":22.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3927700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NKE","price_unadj":97.4,"prior_close_unadj":98.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5733800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NLOK","price_unadj":19.77,"prior_close_unadj":19.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3406200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NLSN","price_unadj":14.63,"prior_close_unadj":14.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2840400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NOC","price_unadj":308.14,"prior_close_unadj":307.44,"dividend_unadj":0,"distribution_unadj":0,"volume":737900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NOV","price_unadj":11.81,"prior_close_unadj":12.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6196600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NOW","price_unadj":416.79,"prior_close_unadj":405.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1794500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NRG","price_unadj":33.15,"prior_close_unadj":32.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1748200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NSC","price_unadj":171.52,"prior_close_unadj":175.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1116600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NTAP","price_unadj":43.51,"prior_close_unadj":44.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1686100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NTRS","price_unadj":76.94,"prior_close_unadj":79.34,"dividend_unadj":0,"distribution_unadj":0,"volume":895400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NUE","price_unadj":40.38,"prior_close_unadj":41.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2409100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NVDA","price_unadj":381.2,"prior_close_unadj":379.91,"dividend_unadj":0,"distribution_unadj":0,"volume":8166200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NVR","price_unadj":3185.9,"prior_close_unadj":3258.75,"dividend_unadj":0,"distribution_unadj":0,"volume":21700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NWL","price_unadj":15.78,"prior_close_unadj":15.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2179600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NWS","price_unadj":12.12,"prior_close_unadj":11.95,"dividend_unadj":0,"distribution_unadj":0,"volume":575425,"adjustment_ratio":1}
{"date":"2020-07-01","id":"NWSA","price_unadj":12.08,"prior_close_unadj":11.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2017078,"adjustment_ratio":1}
{"date":"2020-07-01","id":"O","price_unadj":61.09,"prior_close_unadj":59.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1479100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ODFL","price_unadj":168.36,"prior_close_unadj":169.59,"dividend_unadj":0,"distribution_unadj":0,"volume":865800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"OKE","price_unadj":32.18,"prior_close_unadj":33.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3741800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"OMC","price_unadj":54.54,"prior_close_unadj":54.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2206832,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ORCL","price_unadj":55.49,"prior_close_unadj":55.27,"dividend_unadj":0,"distribution_unadj":0,"volume":17909100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ORLY","price_unadj":426.08,"prior_close_unadj":421.67,"dividend_unadj":0,"distribution_unadj":0,"volume":532500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"OXY","price_unadj":17.41,"prior_close_unadj":18.3,"dividend_unadj":0,"distribution_unadj":0,"volume":32816084,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PAYC","price_unadj":320.26,"prior_close_unadj":309.73,"dividend_unadj":0,"distribution_unadj":0,"volume":561800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PAYX","price_unadj":76.3,"prior_close_unadj":75.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2169400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PBCT","price_unadj":11.21,"prior_close_unadj":11.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3250100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PCAR","price_unadj":74.25,"prior_close_unadj":74.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1359900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PEAK","price_unadj":28.82,"prior_close_unadj":27.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5044000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PEG","price_unadj":49.75,"prior_close_unadj":49.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2616900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PEP","price_unadj":132.36,"prior_close_unadj":132.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3633000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PFE","price_unadj":33.74,"prior_close_unadj":32.7,"dividend_unadj":0,"distribution_unadj":0,"volume":69737200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PFG","price_unadj":40.16,"prior_close_unadj":41.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1643100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PG","price_unadj":119.98,"prior_close_unadj":119.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6506575,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PGR","price_unadj":79.8,"prior_close_unadj":80.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2971200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PH","price_unadj":180.59,"prior_close_unadj":183.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1025600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PHM","price_unadj":32.98,"prior_close_unadj":34.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3023203,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PKG","price_unadj":99.37,"prior_close_unadj":99.8,"dividend_unadj":0,"distribution_unadj":0,"volume":661800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PKI","price_unadj":97.09,"prior_close_unadj":98.09,"dividend_unadj":0,"distribution_unadj":0,"volume":737300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PLD","price_unadj":95.15,"prior_close_unadj":93.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2624954,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PM","price_unadj":69.99,"prior_close_unadj":70.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3569240,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PNC","price_unadj":102.83,"prior_close_unadj":105.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2121900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PNR","price_unadj":36.91,"prior_close_unadj":37.99,"dividend_unadj":0,"distribution_unadj":0,"volume":986387,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PNW","price_unadj":75.39,"prior_close_unadj":73.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1026500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PPG","price_unadj":106.35,"prior_close_unadj":106.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1382400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PPL","price_unadj":26.2,"prior_close_unadj":25.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4034700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PRGO","price_unadj":54.83,"prior_close_unadj":55.27,"dividend_unadj":0,"distribution_unadj":0,"volume":602900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PRU","price_unadj":58.93,"prior_close_unadj":60.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2157900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PSA","price_unadj":199.16,"prior_close_unadj":191.89,"dividend_unadj":0,"distribution_unadj":0,"volume":678819,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PSX","price_unadj":69.11,"prior_close_unadj":71.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2251700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PVH","price_unadj":46.69,"prior_close_unadj":48.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1471600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PWR","price_unadj":38.34,"prior_close_unadj":39.23,"dividend_unadj":0,"distribution_unadj":0,"volume":950300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PXD","price_unadj":95.5,"prior_close_unadj":97.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1696100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"PYPL","price_unadj":177.43,"prior_close_unadj":174.23,"dividend_unadj":0,"distribution_unadj":0,"volume":6871374,"adjustment_ratio":1}
{"date":"2020-07-01","id":"QCOM","price_unadj":89.78,"prior_close_unadj":91.21,"dividend_unadj":0,"distribution_unadj":0,"volume":6990600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"QRVO","price_unadj":108.26,"prior_close_unadj":110.53,"dividend_unadj":0,"distribution_unadj":0,"volume":790979,"adjustment_ratio":1}
{"date":"2020-07-01","id":"RCL","price_unadj":50.83,"prior_close_unadj":50.3,"dividend_unadj":0,"distribution_unadj":0,"volume":17890700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"RE","price_unadj":203.89,"prior_close_unadj":206.2,"dividend_unadj":0,"distribution_unadj":0,"volume":266200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"REG","price_unadj":46.17,"prior_close_unadj":45.89,"dividend_unadj":0,"distribution_unadj":0,"volume":824900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"REGN","price_unadj":609.17,"prior_close_unadj":623.65,"dividend_unadj":0,"distribution_unadj":0,"volume":984700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"RF","price_unadj":10.63,"prior_close_unadj":11.12,"dividend_unadj":0,"distribution_unadj":0,"volume":12519300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"RHI","price_unadj":51.49,"prior_close_unadj":52.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1281900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"RJF","price_unadj":67.1,"prior_close_unadj":68.83,"dividend_unadj":0,"distribution_unadj":0,"volume":597700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"RL","price_unadj":70.67,"prior_close_unadj":72.52,"dividend_unadj":0,"distribution_unadj":0,"volume":974800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"RMD","price_unadj":190.86,"prior_close_unadj":192,"dividend_unadj":0,"distribution_unadj":0,"volume":963800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ROK","price_unadj":210.5,"prior_close_unadj":213,"dividend_unadj":0,"distribution_unadj":0,"volume":571100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ROL","price_unadj":42.77,"prior_close_unadj":42.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1051700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ROP","price_unadj":389.69,"prior_close_unadj":388.26,"dividend_unadj":0,"distribution_unadj":0,"volume":497400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ROST","price_unadj":87.19,"prior_close_unadj":85.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3704200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"RSG","price_unadj":81.39,"prior_close_unadj":82.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1295400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"RTX","price_unadj":61.61,"prior_close_unadj":61.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6860300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SBAC","price_unadj":301.35,"prior_close_unadj":297.92,"dividend_unadj":0,"distribution_unadj":0,"volume":623300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SBUX","price_unadj":74.03,"prior_close_unadj":73.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6750000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SCHW","price_unadj":33.02,"prior_close_unadj":33.74,"dividend_unadj":0,"distribution_unadj":0,"volume":21721400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SEE","price_unadj":32.4,"prior_close_unadj":32.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1825500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SHW","price_unadj":577.56,"prior_close_unadj":577.85,"dividend_unadj":0,"distribution_unadj":0,"volume":635600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SIVB","price_unadj":206.28,"prior_close_unadj":215.53,"dividend_unadj":0,"distribution_unadj":0,"volume":354000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SJM","price_unadj":105.22,"prior_close_unadj":105.81,"dividend_unadj":0,"distribution_unadj":0,"volume":732300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SLB","price_unadj":17.72,"prior_close_unadj":18.39,"dividend_unadj":0,"distribution_unadj":0,"volume":13923300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SLG","price_unadj":48.54,"prior_close_unadj":49.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1275800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SNA","price_unadj":134.12,"prior_close_unadj":138.51,"dividend_unadj":0,"distribution_unadj":0,"volume":722700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SNPS","price_unadj":196.9,"prior_close_unadj":195,"dividend_unadj":0,"distribution_unadj":0,"volume":885200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SO","price_unadj":52.87,"prior_close_unadj":51.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3873300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SPG","price_unadj":69.81,"prior_close_unadj":68.38,"dividend_unadj":0,"distribution_unadj":0,"volume":7972100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SPGI","price_unadj":334.52,"prior_close_unadj":329.48,"dividend_unadj":0,"distribution_unadj":0,"volume":963200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SRE","price_unadj":121.35,"prior_close_unadj":117.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1968657,"adjustment_ratio":1}
{"date":"2020-07-01","id":"STE","price_unadj":154.28,"prior_close_unadj":153.44,"dividend_unadj":0,"distribution_unadj":0,"volume":678400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"STT","price_unadj":62.13,"prior_close_unadj":63.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1871400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"STX","price_unadj":47.3,"prior_close_unadj":48.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2478619,"adjustment_ratio":1}
{"date":"2020-07-01","id":"STZ","price_unadj":185.88,"prior_close_unadj":174.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3465200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SWK","price_unadj":135.61,"prior_close_unadj":139.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1285900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SWKS","price_unadj":125.85,"prior_close_unadj":127.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1371700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SYF","price_unadj":21.61,"prior_close_unadj":22.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5988200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SYK","price_unadj":183.84,"prior_close_unadj":180.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1611000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"SYY","price_unadj":53.7,"prior_close_unadj":54.66,"dividend_unadj":0.45,"distribution_unadj":0,"volume":3394600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"T","price_unadj":29.9,"prior_close_unadj":30.23,"dividend_unadj":0,"distribution_unadj":0,"volume":30976200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TAP","price_unadj":35.06,"prior_close_unadj":34.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2926700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TDG","price_unadj":439.59,"prior_close_unadj":442.05,"dividend_unadj":0,"distribution_unadj":0,"volume":382200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TDY","price_unadj":304.19,"prior_close_unadj":310.95,"dividend_unadj":0,"distribution_unadj":0,"volume":236100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TEL","price_unadj":80.06,"prior_close_unadj":81.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1469600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TFC","price_unadj":36.41,"prior_close_unadj":37.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6076300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TFX","price_unadj":368.93,"prior_close_unadj":363.98,"dividend_unadj":0,"distribution_unadj":0,"volume":287000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TGT","price_unadj":118.96,"prior_close_unadj":119.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2836400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TIF","price_unadj":122.23,"prior_close_unadj":121.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2352122,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TJX","price_unadj":51.18,"prior_close_unadj":50.56,"dividend_unadj":0,"distribution_unadj":0,"volume":8207500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TMO","price_unadj":359.77,"prior_close_unadj":362.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1600781,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TMUS","price_unadj":106.13,"prior_close_unadj":104.15,"dividend_unadj":0,"distribution_unadj":0,"volume":9601465,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TPR","price_unadj":12.97,"prior_close_unadj":13.28,"dividend_unadj":0,"distribution_unadj":0,"volume":5883200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TROW","price_unadj":122.51,"prior_close_unadj":123.5,"dividend_unadj":0,"distribution_unadj":0,"volume":832542,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TRV","price_unadj":112.5,"prior_close_unadj":114.05,"dividend_unadj":0,"distribution_unadj":0,"volume":930500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TSCO","price_unadj":132.68,"prior_close_unadj":131.79,"dividend_unadj":0,"distribution_unadj":0,"volume":905100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TSN","price_unadj":58.57,"prior_close_unadj":59.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2139200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TT","price_unadj":88.86,"prior_close_unadj":88.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1391700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TTWO","price_unadj":144.11,"prior_close_unadj":139.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2025819,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TWTR","price_unadj":30.81,"prior_close_unadj":29.79,"dividend_unadj":0,"distribution_unadj":0,"volume":20760200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TXN","price_unadj":124.8,"prior_close_unadj":126.97,"dividend_unadj":0,"distribution_unadj":0,"volume":4022000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TXT","price_unadj":31.92,"prior_close_unadj":32.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1491900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"TYL","price_unadj":350.32,"prior_close_unadj":346.88,"dividend_unadj":0,"distribution_unadj":0,"volume":322900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"UA","price_unadj":8.65,"prior_close_unadj":8.84,"dividend_unadj":0,"distribution_unadj":0,"volume":7347800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"UAA","price_unadj":9.57,"prior_close_unadj":9.74,"dividend_unadj":0,"distribution_unadj":0,"volume":7918900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"UAL","price_unadj":34.45,"prior_close_unadj":34.61,"dividend_unadj":0,"distribution_unadj":0,"volume":87861988,"adjustment_ratio":1}
{"date":"2020-07-01","id":"UDR","price_unadj":38.89,"prior_close_unadj":37.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1678600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"UHS","price_unadj":93.18,"prior_close_unadj":92.89,"dividend_unadj":0,"distribution_unadj":0,"volume":669200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ULTA","price_unadj":203.57,"prior_close_unadj":203.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1223300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"UNH","price_unadj":297.73,"prior_close_unadj":294.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2303800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"UNP","price_unadj":166.88,"prior_close_unadj":169.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2914100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"UPS","price_unadj":114.42,"prior_close_unadj":111.18,"dividend_unadj":0,"distribution_unadj":0,"volume":8982100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"URI","price_unadj":145.8,"prior_close_unadj":149.04,"dividend_unadj":0,"distribution_unadj":0,"volume":950200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"USB","price_unadj":35.98,"prior_close_unadj":36.82,"dividend_unadj":0,"distribution_unadj":0,"volume":6903400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"V","price_unadj":193.78,"prior_close_unadj":193.17,"dividend_unadj":0,"distribution_unadj":0,"volume":6394100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"VAR","price_unadj":121.52,"prior_close_unadj":122.52,"dividend_unadj":0,"distribution_unadj":0,"volume":692400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"VFC","price_unadj":60.6,"prior_close_unadj":60.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2279800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"VIAC","price_unadj":23.6,"prior_close_unadj":23.32,"dividend_unadj":0,"distribution_unadj":0,"volume":8773214,"adjustment_ratio":1}
{"date":"2020-07-01","id":"VLO","price_unadj":56.44,"prior_close_unadj":58.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3172200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"VMC","price_unadj":115.96,"prior_close_unadj":115.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1119000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"VNO","price_unadj":38.63,"prior_close_unadj":38.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1001300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"VRSK","price_unadj":172.42,"prior_close_unadj":170.2,"dividend_unadj":0,"distribution_unadj":0,"volume":763221,"adjustment_ratio":1}
{"date":"2020-07-01","id":"VRSN","price_unadj":210.48,"prior_close_unadj":206.83,"dividend_unadj":0,"distribution_unadj":0,"volume":386600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"VRTX","price_unadj":286.28,"prior_close_unadj":290.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1752760,"adjustment_ratio":1}
{"date":"2020-07-01","id":"VTR","price_unadj":38.32,"prior_close_unadj":36.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3576600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"VZ","price_unadj":54.67,"prior_close_unadj":55.13,"dividend_unadj":0,"distribution_unadj":0,"volume":12841200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WAB","price_unadj":58,"prior_close_unadj":57.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2294000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WAT","price_unadj":180.15,"prior_close_unadj":180.4,"dividend_unadj":0,"distribution_unadj":0,"volume":468500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WBA","price_unadj":40.88,"prior_close_unadj":42.39,"dividend_unadj":0,"distribution_unadj":0,"volume":7063200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WDC","price_unadj":42.45,"prior_close_unadj":44.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6048400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WEC","price_unadj":89.33,"prior_close_unadj":87.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1285000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WELL","price_unadj":53.64,"prior_close_unadj":51.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2569200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WFC","price_unadj":25.09,"prior_close_unadj":25.6,"dividend_unadj":0,"distribution_unadj":0,"volume":37509300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WHR","price_unadj":127.04,"prior_close_unadj":129.53,"dividend_unadj":0,"distribution_unadj":0,"volume":777900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WLTW","price_unadj":195.25,"prior_close_unadj":196.95,"dividend_unadj":0,"distribution_unadj":0,"volume":450500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WM","price_unadj":105.09,"prior_close_unadj":105.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1255000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WMB","price_unadj":18.81,"prior_close_unadj":19.02,"dividend_unadj":0,"distribution_unadj":0,"volume":7828200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WMT","price_unadj":119.69,"prior_close_unadj":119.78,"dividend_unadj":0,"distribution_unadj":0,"volume":6577900,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WRB","price_unadj":57.03,"prior_close_unadj":57.29,"dividend_unadj":0,"distribution_unadj":0,"volume":752000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WRK","price_unadj":27.66,"prior_close_unadj":28.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2662000,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WST","price_unadj":224.99,"prior_close_unadj":227.17,"dividend_unadj":0,"distribution_unadj":0,"volume":537800,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WU","price_unadj":21.69,"prior_close_unadj":21.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4593310,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WY","price_unadj":22.2,"prior_close_unadj":22.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2809500,"adjustment_ratio":1}
{"date":"2020-07-01","id":"WYNN","price_unadj":73.79,"prior_close_unadj":74.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5434047,"adjustment_ratio":1}
{"date":"2020-07-01","id":"XEL","price_unadj":64.19,"prior_close_unadj":62.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4506307,"adjustment_ratio":1}
{"date":"2020-07-01","id":"XLNX","price_unadj":93.27,"prior_close_unadj":98.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4051300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"XOM","price_unadj":43.71,"prior_close_unadj":44.72,"dividend_unadj":0,"distribution_unadj":0,"volume":17290100,"adjustment_ratio":1}
{"date":"2020-07-01","id":"XRAY","price_unadj":44.95,"prior_close_unadj":44.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1920634,"adjustment_ratio":1}
{"date":"2020-07-01","id":"XRX","price_unadj":15.15,"prior_close_unadj":15.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4900400,"adjustment_ratio":1}
{"date":"2020-07-01","id":"XYL","price_unadj":63.65,"prior_close_unadj":64.96,"dividend_unadj":0,"distribution_unadj":0,"volume":873600,"adjustment_ratio":1}
{"date":"2020-07-01","id":"YUM","price_unadj":86.45,"prior_close_unadj":86.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1963300,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ZBH","price_unadj":119.34,"prior_close_unadj":119.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2040200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ZBRA","price_unadj":251.23,"prior_close_unadj":255.95,"dividend_unadj":0,"distribution_unadj":0,"volume":224200,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ZION","price_unadj":32.55,"prior_close_unadj":34,"dividend_unadj":0,"distribution_unadj":0,"volume":1365700,"adjustment_ratio":1}
{"date":"2020-07-01","id":"ZTS","price_unadj":137.19,"prior_close_unadj":137.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1227500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"A","price_unadj":88.68,"prior_close_unadj":88.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1507700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AAL","price_unadj":12.5,"prior_close_unadj":12.81,"dividend_unadj":0,"distribution_unadj":0,"volume":86439143,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AAP","price_unadj":141.84,"prior_close_unadj":141.95,"dividend_unadj":0,"distribution_unadj":0,"volume":466993,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AAPL","price_unadj":364.11,"prior_close_unadj":364.11,"dividend_unadj":0,"distribution_unadj":0,"volume":28814516,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ABBV","price_unadj":98.88,"prior_close_unadj":99.14,"dividend_unadj":0,"distribution_unadj":0,"volume":6586100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ABC","price_unadj":100.09,"prior_close_unadj":99.45,"dividend_unadj":0,"distribution_unadj":0,"volume":734000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ABMD","price_unadj":263.84,"prior_close_unadj":255.22,"dividend_unadj":0,"distribution_unadj":0,"volume":518900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ABT","price_unadj":92.23,"prior_close_unadj":91.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3845600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ACN","price_unadj":215.72,"prior_close_unadj":214.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2003400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ADBE","price_unadj":442.95,"prior_close_unadj":439.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2503351,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ADI","price_unadj":121.24,"prior_close_unadj":120.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1624100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ADM","price_unadj":39.56,"prior_close_unadj":39.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2647400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ADP","price_unadj":150.54,"prior_close_unadj":149.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1216800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ADSK","price_unadj":240.15,"prior_close_unadj":241.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1158300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AEE","price_unadj":73.23,"prior_close_unadj":72.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1774400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AEP","price_unadj":82.52,"prior_close_unadj":82,"dividend_unadj":0,"distribution_unadj":0,"volume":1645300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AES","price_unadj":14.48,"prior_close_unadj":14.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4701800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AFL","price_unadj":35.26,"prior_close_unadj":35.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3075400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AIG","price_unadj":29.92,"prior_close_unadj":29.58,"dividend_unadj":0,"distribution_unadj":0,"volume":8791783,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AIV","price_unadj":39.06,"prior_close_unadj":38.81,"dividend_unadj":0,"distribution_unadj":0,"volume":961900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AIZ","price_unadj":100.5,"prior_close_unadj":101.07,"dividend_unadj":0,"distribution_unadj":0,"volume":375400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AKAM","price_unadj":113.12,"prior_close_unadj":106.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4557200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ALB","price_unadj":78.56,"prior_close_unadj":76.06,"dividend_unadj":0,"distribution_unadj":0,"volume":885966,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ALGN","price_unadj":279.93,"prior_close_unadj":273.84,"dividend_unadj":0,"distribution_unadj":0,"volume":696400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ALK","price_unadj":36.49,"prior_close_unadj":35.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2752100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ALL","price_unadj":94.09,"prior_close_unadj":95.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1941300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ALLE","price_unadj":102.39,"prior_close_unadj":101.89,"dividend_unadj":0,"distribution_unadj":0,"volume":452973,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ALXN","price_unadj":112.3,"prior_close_unadj":112.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1283700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AMAT","price_unadj":61,"prior_close_unadj":59.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5596100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AMCR","price_unadj":10.6,"prior_close_unadj":10.33,"dividend_unadj":0,"distribution_unadj":0,"volume":14253000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AMD","price_unadj":52.34,"prior_close_unadj":52.58,"dividend_unadj":0,"distribution_unadj":0,"volume":29082825,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AME","price_unadj":88.96,"prior_close_unadj":87.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1029600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AMGN","price_unadj":258.24,"prior_close_unadj":255.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3338000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AMP","price_unadj":145.45,"prior_close_unadj":145.83,"dividend_unadj":0,"distribution_unadj":0,"volume":679900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AMT","price_unadj":264.21,"prior_close_unadj":265.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1175678,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AMZN","price_unadj":2890.3,"prior_close_unadj":2878.7,"dividend_unadj":0,"distribution_unadj":0,"volume":6593735,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ANET","price_unadj":210.51,"prior_close_unadj":209.44,"dividend_unadj":0,"distribution_unadj":0,"volume":486400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ANSS","price_unadj":297.97,"prior_close_unadj":294.32,"dividend_unadj":0,"distribution_unadj":0,"volume":338500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ANTM","price_unadj":267,"prior_close_unadj":268.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1008000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AON","price_unadj":191.45,"prior_close_unadj":191.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1241400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AOS","price_unadj":47.32,"prior_close_unadj":46.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1072800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"APA","price_unadj":13.26,"prior_close_unadj":13,"dividend_unadj":0,"distribution_unadj":0,"volume":14346427,"adjustment_ratio":1}
{"date":"2020-07-02","id":"APD","price_unadj":247.42,"prior_close_unadj":243.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1333000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"APH","price_unadj":95.87,"prior_close_unadj":95.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1270792,"adjustment_ratio":1}
{"date":"2020-07-02","id":"APTV","price_unadj":76.81,"prior_close_unadj":75.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1838984,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ARE","price_unadj":165.04,"prior_close_unadj":165.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1145900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ATO","price_unadj":101.18,"prior_close_unadj":100.69,"dividend_unadj":0,"distribution_unadj":0,"volume":405800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ATVI","price_unadj":77.51,"prior_close_unadj":78.03,"dividend_unadj":0,"distribution_unadj":0,"volume":5170981,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AVB","price_unadj":159.92,"prior_close_unadj":159.05,"dividend_unadj":0,"distribution_unadj":0,"volume":947300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AVGO","price_unadj":315.47,"prior_close_unadj":312.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1666557,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AVY","price_unadj":117,"prior_close_unadj":114.02,"dividend_unadj":0,"distribution_unadj":0,"volume":728400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AWK","price_unadj":131.06,"prior_close_unadj":130.62,"dividend_unadj":0,"distribution_unadj":0,"volume":731300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AXP","price_unadj":94.33,"prior_close_unadj":94.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4237600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"AZO","price_unadj":1148.97,"prior_close_unadj":1130.48,"dividend_unadj":0,"distribution_unadj":0,"volume":249700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BA","price_unadj":180.81,"prior_close_unadj":180.32,"dividend_unadj":0,"distribution_unadj":0,"volume":41721500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BAC","price_unadj":23.29,"prior_close_unadj":23.26,"dividend_unadj":0,"distribution_unadj":0,"volume":55927500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BAX","price_unadj":87.21,"prior_close_unadj":87.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2536800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BBY","price_unadj":87.45,"prior_close_unadj":87.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2489889,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BDX","price_unadj":245.03,"prior_close_unadj":241.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1884500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BEN","price_unadj":20.38,"prior_close_unadj":20.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2559600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BIIB","price_unadj":265.12,"prior_close_unadj":264.77,"dividend_unadj":0,"distribution_unadj":0,"volume":943000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BIO","price_unadj":458.36,"prior_close_unadj":454.43,"dividend_unadj":0,"distribution_unadj":0,"volume":167100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BK","price_unadj":37.94,"prior_close_unadj":37.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4114538,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BKNG","price_unadj":1669.98,"prior_close_unadj":1658.79,"dividend_unadj":0,"distribution_unadj":0,"volume":360900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BKR","price_unadj":15.41,"prior_close_unadj":15.41,"dividend_unadj":0,"distribution_unadj":0,"volume":7851300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BLK","price_unadj":551.77,"prior_close_unadj":544.32,"dividend_unadj":0,"distribution_unadj":0,"volume":742000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BLL","price_unadj":71.81,"prior_close_unadj":70.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1786900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BMY","price_unadj":59.14,"prior_close_unadj":59.43,"dividend_unadj":0.45,"distribution_unadj":0,"volume":11362900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BR","price_unadj":128.22,"prior_close_unadj":127.27,"dividend_unadj":0,"distribution_unadj":0,"volume":573778,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BSX","price_unadj":35.38,"prior_close_unadj":35.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4737500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BWA","price_unadj":35.19,"prior_close_unadj":34.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2545900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"BXP","price_unadj":91.55,"prior_close_unadj":90.05,"dividend_unadj":0,"distribution_unadj":0,"volume":731600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"C","price_unadj":50.55,"prior_close_unadj":50.35,"dividend_unadj":0,"distribution_unadj":0,"volume":22034200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CAG","price_unadj":35.41,"prior_close_unadj":35.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3737200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CAH","price_unadj":51.8,"prior_close_unadj":51.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2371500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CAT","price_unadj":127.72,"prior_close_unadj":126.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2526300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CB","price_unadj":125.57,"prior_close_unadj":125.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1155222,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CBOE","price_unadj":95.09,"prior_close_unadj":96.46,"dividend_unadj":0,"distribution_unadj":0,"volume":658100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CBRE","price_unadj":45.51,"prior_close_unadj":44.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1399600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CCI","price_unadj":170.72,"prior_close_unadj":171.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2253831,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CCL","price_unadj":15.88,"prior_close_unadj":16.36,"dividend_unadj":0,"distribution_unadj":0,"volume":29944900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CDNS","price_unadj":97.82,"prior_close_unadj":97.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2088200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CDW","price_unadj":117.11,"prior_close_unadj":115.53,"dividend_unadj":0,"distribution_unadj":0,"volume":894100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CE","price_unadj":88.47,"prior_close_unadj":85.73,"dividend_unadj":0,"distribution_unadj":0,"volume":885239,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CERN","price_unadj":69.91,"prior_close_unadj":69.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1944542,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CF","price_unadj":29.38,"prior_close_unadj":28.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1956800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CFG","price_unadj":23.76,"prior_close_unadj":24.23,"dividend_unadj":0,"distribution_unadj":0,"volume":6689300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CHD","price_unadj":78.29,"prior_close_unadj":77.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1059400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CHRW","price_unadj":79.18,"prior_close_unadj":79.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2571900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CHTR","price_unadj":517.69,"prior_close_unadj":521.91,"dividend_unadj":0,"distribution_unadj":0,"volume":785989,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CI","price_unadj":190.49,"prior_close_unadj":190.5,"dividend_unadj":0,"distribution_unadj":0,"volume":892400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CINF","price_unadj":64.87,"prior_close_unadj":64.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1461300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CL","price_unadj":73.28,"prior_close_unadj":73.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2658600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CLX","price_unadj":222.16,"prior_close_unadj":219.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1660500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CMA","price_unadj":35.27,"prior_close_unadj":35.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1889574,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CMCSA","price_unadj":39.25,"prior_close_unadj":39.7,"dividend_unadj":0,"distribution_unadj":0,"volume":23377481,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CME","price_unadj":165.27,"prior_close_unadj":168.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1573900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CMG","price_unadj":1056.45,"prior_close_unadj":1068.36,"dividend_unadj":0,"distribution_unadj":0,"volume":264400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CMI","price_unadj":173.45,"prior_close_unadj":170.95,"dividend_unadj":0,"distribution_unadj":0,"volume":792900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CMS","price_unadj":60.3,"prior_close_unadj":59.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1634500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CNC","price_unadj":66.52,"prior_close_unadj":65.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3399800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CNP","price_unadj":19.46,"prior_close_unadj":19.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7950000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"COF","price_unadj":61.15,"prior_close_unadj":60.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3376200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"COG","price_unadj":17.74,"prior_close_unadj":17,"dividend_unadj":0,"distribution_unadj":0,"volume":4322900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"COO","price_unadj":290.07,"prior_close_unadj":287.51,"dividend_unadj":0,"distribution_unadj":0,"volume":392396,"adjustment_ratio":1}
{"date":"2020-07-02","id":"COP","price_unadj":41.78,"prior_close_unadj":40.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4774500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"COST","price_unadj":305.74,"prior_close_unadj":304.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2539500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CPB","price_unadj":49.32,"prior_close_unadj":49.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1683700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CPRT","price_unadj":83.86,"prior_close_unadj":84.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1417500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CRM","price_unadj":192.53,"prior_close_unadj":191.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4199700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CSCO","price_unadj":45.63,"prior_close_unadj":46.06,"dividend_unadj":0.36,"distribution_unadj":0,"volume":19635279,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CSX","price_unadj":68.86,"prior_close_unadj":68.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2541600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CTAS","price_unadj":270.65,"prior_close_unadj":267.97,"dividend_unadj":0,"distribution_unadj":0,"volume":454800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CTSH","price_unadj":56.08,"prior_close_unadj":56.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3123100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CTVA","price_unadj":27.57,"prior_close_unadj":27.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3766400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CTXS","price_unadj":150.06,"prior_close_unadj":149.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1115000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CVS","price_unadj":64.7,"prior_close_unadj":64.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4695895,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CVX","price_unadj":88.31,"prior_close_unadj":87.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5828000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"CXO","price_unadj":51.47,"prior_close_unadj":50.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2084200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"D","price_unadj":82.69,"prior_close_unadj":82.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1552500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DAL","price_unadj":27.72,"prior_close_unadj":27.7,"dividend_unadj":0,"distribution_unadj":0,"volume":29116300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DD","price_unadj":53.72,"prior_close_unadj":52.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5073300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DE","price_unadj":157.9,"prior_close_unadj":156.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1044900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DFS","price_unadj":48.85,"prior_close_unadj":48.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3037400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DG","price_unadj":189.48,"prior_close_unadj":190.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1559436,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DGX","price_unadj":116.04,"prior_close_unadj":114.05,"dividend_unadj":0,"distribution_unadj":0,"volume":854200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DHI","price_unadj":54.07,"prior_close_unadj":53.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1881900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DHR","price_unadj":179.68,"prior_close_unadj":177.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1594075,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DIS","price_unadj":112.18,"prior_close_unadj":113.01,"dividend_unadj":0,"distribution_unadj":0,"volume":10305600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DISCA","price_unadj":20.79,"prior_close_unadj":21.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3699500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DISCK","price_unadj":18.93,"prior_close_unadj":19.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1482500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DISH","price_unadj":33.06,"prior_close_unadj":34.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3196518,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DLR","price_unadj":148.59,"prior_close_unadj":147.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1296795,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DLTR","price_unadj":93.61,"prior_close_unadj":93.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2606500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DOV","price_unadj":97.42,"prior_close_unadj":95.6,"dividend_unadj":0,"distribution_unadj":0,"volume":852600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DOW","price_unadj":41.59,"prior_close_unadj":40.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3988100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DPZ","price_unadj":374.09,"prior_close_unadj":375.71,"dividend_unadj":0,"distribution_unadj":0,"volume":415186,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DRE","price_unadj":36.26,"prior_close_unadj":36.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1435200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DRI","price_unadj":74.78,"prior_close_unadj":76.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3669700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DTE","price_unadj":109.97,"prior_close_unadj":110,"dividend_unadj":0,"distribution_unadj":0,"volume":837302,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DUK","price_unadj":81.84,"prior_close_unadj":81.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2819700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DVA","price_unadj":81.05,"prior_close_unadj":80.64,"dividend_unadj":0,"distribution_unadj":0,"volume":880500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DVN","price_unadj":11.24,"prior_close_unadj":11.1,"dividend_unadj":0,"distribution_unadj":0,"volume":8120800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DXC","price_unadj":16.15,"prior_close_unadj":16.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3521800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"DXCM","price_unadj":407.35,"prior_close_unadj":400.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1082200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EA","price_unadj":133.84,"prior_close_unadj":135.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1894200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EBAY","price_unadj":54.36,"prior_close_unadj":52.96,"dividend_unadj":0,"distribution_unadj":0,"volume":8466400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ECL","price_unadj":200.9,"prior_close_unadj":200.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1727300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ED","price_unadj":73.81,"prior_close_unadj":73.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1430400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EFX","price_unadj":171.9,"prior_close_unadj":173.57,"dividend_unadj":0,"distribution_unadj":0,"volume":689600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EIX","price_unadj":55.54,"prior_close_unadj":55.33,"dividend_unadj":0.6375,"distribution_unadj":0,"volume":1758100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EL","price_unadj":191.61,"prior_close_unadj":189.33,"dividend_unadj":0,"distribution_unadj":0,"volume":846600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EMN","price_unadj":69.98,"prior_close_unadj":68.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1019377,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EMR","price_unadj":61.65,"prior_close_unadj":61.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2327700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EOG","price_unadj":50.52,"prior_close_unadj":49.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4166500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EQIX","price_unadj":718.41,"prior_close_unadj":728.17,"dividend_unadj":0,"distribution_unadj":0,"volume":433100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EQR","price_unadj":60.59,"prior_close_unadj":60.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1509545,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ES","price_unadj":84.67,"prior_close_unadj":85.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1192430,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ESS","price_unadj":237.05,"prior_close_unadj":239.37,"dividend_unadj":0,"distribution_unadj":0,"volume":267900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ETFC","price_unadj":49.28,"prior_close_unadj":49.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1941900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ETN","price_unadj":88.24,"prior_close_unadj":87.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1587700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ETR","price_unadj":96.86,"prior_close_unadj":96.72,"dividend_unadj":0,"distribution_unadj":0,"volume":877300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EVRG","price_unadj":61.46,"prior_close_unadj":61.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1273900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EW","price_unadj":69.19,"prior_close_unadj":69,"dividend_unadj":0,"distribution_unadj":0,"volume":2045100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EXC","price_unadj":37.48,"prior_close_unadj":37.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4309700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EXPD","price_unadj":77.15,"prior_close_unadj":76.19,"dividend_unadj":0,"distribution_unadj":0,"volume":830600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EXPE","price_unadj":84.89,"prior_close_unadj":84.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2916700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"EXR","price_unadj":97.25,"prior_close_unadj":96.96,"dividend_unadj":0,"distribution_unadj":0,"volume":755840,"adjustment_ratio":1}
{"date":"2020-07-02","id":"F","price_unadj":6.05,"prior_close_unadj":5.98,"dividend_unadj":0,"distribution_unadj":0,"volume":67243800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FANG","price_unadj":41.56,"prior_close_unadj":39.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3303300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FAST","price_unadj":44.04,"prior_close_unadj":43.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5302500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FB","price_unadj":233.42,"prior_close_unadj":237.55,"dividend_unadj":0,"distribution_unadj":0,"volume":30635970,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FBHS","price_unadj":62.69,"prior_close_unadj":62.39,"dividend_unadj":0,"distribution_unadj":0,"volume":723600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FCX","price_unadj":11.5,"prior_close_unadj":11.49,"dividend_unadj":0,"distribution_unadj":0,"volume":25258200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FDX","price_unadj":155.48,"prior_close_unadj":156.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4045800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FE","price_unadj":39.92,"prior_close_unadj":39.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2897300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FFIV","price_unadj":138.52,"prior_close_unadj":137.31,"dividend_unadj":0,"distribution_unadj":0,"volume":525200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FIS","price_unadj":136.78,"prior_close_unadj":136.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2009700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FISV","price_unadj":98.25,"prior_close_unadj":98.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2663700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FITB","price_unadj":18.57,"prior_close_unadj":18.43,"dividend_unadj":0,"distribution_unadj":0,"volume":8235800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FLIR","price_unadj":42.16,"prior_close_unadj":40.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2199500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FLS","price_unadj":28.34,"prior_close_unadj":27.63,"dividend_unadj":0,"distribution_unadj":0,"volume":939492,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FLT","price_unadj":254.84,"prior_close_unadj":254.69,"dividend_unadj":0,"distribution_unadj":0,"volume":611330,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FMC","price_unadj":101.14,"prior_close_unadj":99.36,"dividend_unadj":0,"distribution_unadj":0,"volume":816200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FOX","price_unadj":26.55,"prior_close_unadj":26.915,"dividend_unadj":0,"distribution_unadj":0,"volume":1231500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FOXA","price_unadj":26.56,"prior_close_unadj":26.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3614200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FRT","price_unadj":85.54,"prior_close_unadj":87.46,"dividend_unadj":0,"distribution_unadj":0,"volume":337082,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FTI","price_unadj":7.28,"prior_close_unadj":6.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6628400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FTNT","price_unadj":138.44,"prior_close_unadj":139.22,"dividend_unadj":0,"distribution_unadj":0,"volume":979667,"adjustment_ratio":1}
{"date":"2020-07-02","id":"FTV","price_unadj":68.15,"prior_close_unadj":67.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1428800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GD","price_unadj":147.3,"prior_close_unadj":147.14,"dividend_unadj":0,"distribution_unadj":0,"volume":761200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GE","price_unadj":6.82,"prior_close_unadj":6.74,"dividend_unadj":0,"distribution_unadj":0,"volume":74100395,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GILD","price_unadj":76.35,"prior_close_unadj":76.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6380965,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GIS","price_unadj":61.48,"prior_close_unadj":60.43,"dividend_unadj":0,"distribution_unadj":0,"volume":5711500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GL","price_unadj":72.53,"prior_close_unadj":72.8,"dividend_unadj":0.1875,"distribution_unadj":0,"volume":424200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GLW","price_unadj":26,"prior_close_unadj":25.66,"dividend_unadj":0,"distribution_unadj":0,"volume":5029900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GM","price_unadj":25.24,"prior_close_unadj":24.96,"dividend_unadj":0,"distribution_unadj":0,"volume":36440551,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GOOG","price_unadj":1464.7,"prior_close_unadj":1438.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1859800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GPC","price_unadj":86.84,"prior_close_unadj":85.9,"dividend_unadj":0,"distribution_unadj":0,"volume":696900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GPN","price_unadj":171.46,"prior_close_unadj":171.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1516700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GPS","price_unadj":12.28,"prior_close_unadj":12.47,"dividend_unadj":0,"distribution_unadj":0,"volume":14999200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GRMN","price_unadj":97.53,"prior_close_unadj":97.13,"dividend_unadj":0,"distribution_unadj":0,"volume":577650,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GS","price_unadj":197.4,"prior_close_unadj":197.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2698800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"GWW","price_unadj":317.51,"prior_close_unadj":307.96,"dividend_unadj":0,"distribution_unadj":0,"volume":311800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HAL","price_unadj":12.57,"prior_close_unadj":12.47,"dividend_unadj":0,"distribution_unadj":0,"volume":15118600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HAS","price_unadj":74.6,"prior_close_unadj":74.69,"dividend_unadj":0,"distribution_unadj":0,"volume":692600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HBAN","price_unadj":8.6,"prior_close_unadj":8.64,"dividend_unadj":0,"distribution_unadj":0,"volume":13713430,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HBI","price_unadj":11.46,"prior_close_unadj":11.06,"dividend_unadj":0,"distribution_unadj":0,"volume":7614400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HCA","price_unadj":97.97,"prior_close_unadj":98.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1546000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HD","price_unadj":248.5,"prior_close_unadj":248.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3368700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HES","price_unadj":51.49,"prior_close_unadj":49.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1851314,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HFC","price_unadj":27.22,"prior_close_unadj":27.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1721000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HIG","price_unadj":37.5,"prior_close_unadj":37.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2049400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HII","price_unadj":173.11,"prior_close_unadj":173.73,"dividend_unadj":0,"distribution_unadj":0,"volume":233200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HLT","price_unadj":74.52,"prior_close_unadj":74.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1766300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HOLX","price_unadj":57.86,"prior_close_unadj":56.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3009100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HON","price_unadj":145.02,"prior_close_unadj":144.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2758500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HPE","price_unadj":9.41,"prior_close_unadj":9.42,"dividend_unadj":0,"distribution_unadj":0,"volume":9605700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HPQ","price_unadj":17.07,"prior_close_unadj":17,"dividend_unadj":0,"distribution_unadj":0,"volume":10157300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HRL","price_unadj":48.08,"prior_close_unadj":47.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2031900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HSIC","price_unadj":59.07,"prior_close_unadj":58.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1144700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HST","price_unadj":10.95,"prior_close_unadj":10.89,"dividend_unadj":0,"distribution_unadj":0,"volume":7231200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HSY","price_unadj":129.86,"prior_close_unadj":130.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1287400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HUM","price_unadj":391.89,"prior_close_unadj":391.55,"dividend_unadj":0,"distribution_unadj":0,"volume":669000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"HWM","price_unadj":15.31,"prior_close_unadj":15.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4616700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IBM","price_unadj":119.7,"prior_close_unadj":118.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3745800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ICE","price_unadj":92.26,"prior_close_unadj":93.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2084899,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IDXX","price_unadj":334.76,"prior_close_unadj":334.54,"dividend_unadj":0,"distribution_unadj":0,"volume":460500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IEX","price_unadj":157.89,"prior_close_unadj":155.84,"dividend_unadj":0,"distribution_unadj":0,"volume":347200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IFF","price_unadj":126.88,"prior_close_unadj":124.17,"dividend_unadj":0,"distribution_unadj":0,"volume":960345,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ILMN","price_unadj":373.1,"prior_close_unadj":368.55,"dividend_unadj":0,"distribution_unadj":0,"volume":698900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"INCY","price_unadj":106.47,"prior_close_unadj":102.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1439100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"INFO","price_unadj":75.85,"prior_close_unadj":75.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2058800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"INTC","price_unadj":59.13,"prior_close_unadj":58.81,"dividend_unadj":0,"distribution_unadj":0,"volume":15576000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"INTU","price_unadj":305.3,"prior_close_unadj":302.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1230100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IP","price_unadj":35.35,"prior_close_unadj":34.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2051900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IPG","price_unadj":17.06,"prior_close_unadj":17.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2553300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IPGP","price_unadj":159.08,"prior_close_unadj":155.78,"dividend_unadj":0,"distribution_unadj":0,"volume":291200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IQV","price_unadj":141.52,"prior_close_unadj":141.53,"dividend_unadj":0,"distribution_unadj":0,"volume":777200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IR","price_unadj":28.46,"prior_close_unadj":28.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3861400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IRM","price_unadj":26.16,"prior_close_unadj":26.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2705050,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ISRG","price_unadj":580.48,"prior_close_unadj":575.54,"dividend_unadj":0,"distribution_unadj":0,"volume":513600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IT","price_unadj":120.33,"prior_close_unadj":120.03,"dividend_unadj":0,"distribution_unadj":0,"volume":328000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ITW","price_unadj":174.6,"prior_close_unadj":172.44,"dividend_unadj":0,"distribution_unadj":0,"volume":857600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"IVZ","price_unadj":10.55,"prior_close_unadj":10.26,"dividend_unadj":0,"distribution_unadj":0,"volume":6723300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"J","price_unadj":85.66,"prior_close_unadj":83.9,"dividend_unadj":0,"distribution_unadj":0,"volume":915197,"adjustment_ratio":1}
{"date":"2020-07-02","id":"JBHT","price_unadj":118.26,"prior_close_unadj":117.65,"dividend_unadj":0,"distribution_unadj":0,"volume":563200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"JCI","price_unadj":34.34,"prior_close_unadj":33.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3585591,"adjustment_ratio":1}
{"date":"2020-07-02","id":"JKHY","price_unadj":184.51,"prior_close_unadj":183.83,"dividend_unadj":0,"distribution_unadj":0,"volume":256900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"JNJ","price_unadj":140.97,"prior_close_unadj":140.38,"dividend_unadj":0,"distribution_unadj":0,"volume":5150600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"JNPR","price_unadj":22.54,"prior_close_unadj":22.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3177400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"JPM","price_unadj":92.66,"prior_close_unadj":93.26,"dividend_unadj":0.9,"distribution_unadj":0,"volume":27823400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"K","price_unadj":66.31,"prior_close_unadj":65.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1016400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"KEY","price_unadj":11.71,"prior_close_unadj":11.69,"dividend_unadj":0,"distribution_unadj":0,"volume":14911700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"KEYS","price_unadj":100.73,"prior_close_unadj":99.71,"dividend_unadj":0,"distribution_unadj":0,"volume":983700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"KHC","price_unadj":31.81,"prior_close_unadj":31.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4284800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"KIM","price_unadj":12.76,"prior_close_unadj":12.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3597900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"KLAC","price_unadj":196.51,"prior_close_unadj":193.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1247000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"KMB","price_unadj":143.2,"prior_close_unadj":141.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1049900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"KMI","price_unadj":15.12,"prior_close_unadj":14.91,"dividend_unadj":0,"distribution_unadj":0,"volume":9427800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"KMX","price_unadj":89.22,"prior_close_unadj":89.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1255300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"KO","price_unadj":44.88,"prior_close_unadj":44.82,"dividend_unadj":0,"distribution_unadj":0,"volume":15108082,"adjustment_ratio":1}
{"date":"2020-07-02","id":"KR","price_unadj":33.5,"prior_close_unadj":33.57,"dividend_unadj":0,"distribution_unadj":0,"volume":8608600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"KSU","price_unadj":147.18,"prior_close_unadj":144.6,"dividend_unadj":0,"distribution_unadj":0,"volume":735700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"L","price_unadj":33.69,"prior_close_unadj":33.54,"dividend_unadj":0,"distribution_unadj":0,"volume":992000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LB","price_unadj":15.11,"prior_close_unadj":15.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4468400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LDOS","price_unadj":93.64,"prior_close_unadj":93.31,"dividend_unadj":0,"distribution_unadj":0,"volume":763898,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LEG","price_unadj":34.34,"prior_close_unadj":34.38,"dividend_unadj":0,"distribution_unadj":0,"volume":693718,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LEN","price_unadj":60.17,"prior_close_unadj":59.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2887500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LH","price_unadj":170.27,"prior_close_unadj":167.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1071400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LHX","price_unadj":172,"prior_close_unadj":170.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1766400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LIN","price_unadj":221.26,"prior_close_unadj":214.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2837900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LKQ","price_unadj":25.9,"prior_close_unadj":25.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2097100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LLY","price_unadj":163.87,"prior_close_unadj":163.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1960200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LMT","price_unadj":362,"prior_close_unadj":360.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1395500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LNC","price_unadj":34.61,"prior_close_unadj":34.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2562000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LNT","price_unadj":49.42,"prior_close_unadj":48.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1148100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LRCX","price_unadj":323.7,"prior_close_unadj":317.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1711358,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LUV","price_unadj":34.12,"prior_close_unadj":33.81,"dividend_unadj":0,"distribution_unadj":0,"volume":12257800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LVS","price_unadj":46.34,"prior_close_unadj":45.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4751700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LW","price_unadj":63.46,"prior_close_unadj":63.42,"dividend_unadj":0,"distribution_unadj":0,"volume":757200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LYB","price_unadj":66.96,"prior_close_unadj":65.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2279000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"LYV","price_unadj":45.36,"prior_close_unadj":46.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1748800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MA","price_unadj":302.42,"prior_close_unadj":301.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3288700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MAA","price_unadj":117.53,"prior_close_unadj":117.67,"dividend_unadj":0,"distribution_unadj":0,"volume":601500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MAR","price_unadj":87.8,"prior_close_unadj":86.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3877706,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MAS","price_unadj":50.14,"prior_close_unadj":49.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2163100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MCD","price_unadj":183.52,"prior_close_unadj":184.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2689500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MCHP","price_unadj":104.61,"prior_close_unadj":103.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2124800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MCK","price_unadj":152.73,"prior_close_unadj":150.91,"dividend_unadj":0,"distribution_unadj":0,"volume":841000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MCO","price_unadj":278.01,"prior_close_unadj":278.39,"dividend_unadj":0,"distribution_unadj":0,"volume":489500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MDLZ","price_unadj":51.49,"prior_close_unadj":51.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5530600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MDT","price_unadj":93.16,"prior_close_unadj":92.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3937803,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MET","price_unadj":35.65,"prior_close_unadj":35.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5015300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MGM","price_unadj":16.86,"prior_close_unadj":16.77,"dividend_unadj":0,"distribution_unadj":0,"volume":17414100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MHK","price_unadj":99.21,"prior_close_unadj":97.51,"dividend_unadj":0,"distribution_unadj":0,"volume":542400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MKC","price_unadj":181.61,"prior_close_unadj":179.5,"dividend_unadj":0.62,"distribution_unadj":0,"volume":662800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MKTX","price_unadj":501.88,"prior_close_unadj":506.01,"dividend_unadj":0,"distribution_unadj":0,"volume":196000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MLM","price_unadj":213.49,"prior_close_unadj":208.97,"dividend_unadj":0,"distribution_unadj":0,"volume":803800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MMC","price_unadj":107.89,"prior_close_unadj":107.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1378668,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MMM","price_unadj":157.04,"prior_close_unadj":155.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1982800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MNST","price_unadj":69.26,"prior_close_unadj":69.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1413600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MO","price_unadj":39.4,"prior_close_unadj":39.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4389455,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MOS","price_unadj":12.85,"prior_close_unadj":12.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4938000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MPC","price_unadj":36.07,"prior_close_unadj":35.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5712300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MRK","price_unadj":78.78,"prior_close_unadj":78.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6513311,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MRO","price_unadj":6.12,"prior_close_unadj":5.95,"dividend_unadj":0,"distribution_unadj":0,"volume":28861500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MS","price_unadj":47.79,"prior_close_unadj":47.61,"dividend_unadj":0,"distribution_unadj":0,"volume":7488300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MSCI","price_unadj":342.13,"prior_close_unadj":340.93,"dividend_unadj":0,"distribution_unadj":0,"volume":360400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MSFT","price_unadj":206.26,"prior_close_unadj":204.7,"dividend_unadj":0,"distribution_unadj":0,"volume":29322547,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MSI","price_unadj":135.09,"prior_close_unadj":135.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1444636,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MTB","price_unadj":100.59,"prior_close_unadj":101.31,"dividend_unadj":0,"distribution_unadj":0,"volume":580800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MTD","price_unadj":814.7,"prior_close_unadj":804.79,"dividend_unadj":0,"distribution_unadj":0,"volume":78200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MU","price_unadj":49.83,"prior_close_unadj":49.7,"dividend_unadj":0,"distribution_unadj":0,"volume":18563396,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MXIM","price_unadj":60.4,"prior_close_unadj":59.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1396900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"MYL","price_unadj":15.93,"prior_close_unadj":15.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4869900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NBL","price_unadj":9.55,"prior_close_unadj":8.86,"dividend_unadj":0,"distribution_unadj":0,"volume":11381300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NCLH","price_unadj":15.97,"prior_close_unadj":16.42,"dividend_unadj":0,"distribution_unadj":0,"volume":42460400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NDAQ","price_unadj":120.06,"prior_close_unadj":120.76,"dividend_unadj":0,"distribution_unadj":0,"volume":756600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NEE","price_unadj":246.4,"prior_close_unadj":246.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1495300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NEM","price_unadj":60.96,"prior_close_unadj":61.36,"dividend_unadj":0,"distribution_unadj":0,"volume":8075700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NFLX","price_unadj":476.89,"prior_close_unadj":485.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6351983,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NI","price_unadj":23.36,"prior_close_unadj":23.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2353900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NKE","price_unadj":98.43,"prior_close_unadj":97.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5354900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NLOK","price_unadj":20.01,"prior_close_unadj":19.77,"dividend_unadj":0,"distribution_unadj":0,"volume":7371100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NLSN","price_unadj":14.72,"prior_close_unadj":14.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1913700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NOC","price_unadj":309.97,"prior_close_unadj":308.14,"dividend_unadj":0,"distribution_unadj":0,"volume":629700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NOV","price_unadj":12.1,"prior_close_unadj":11.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5049900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NOW","price_unadj":414.21,"prior_close_unadj":416.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1385300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NRG","price_unadj":32.79,"prior_close_unadj":33.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1847200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NSC","price_unadj":174.51,"prior_close_unadj":171.52,"dividend_unadj":0,"distribution_unadj":0,"volume":964100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NTAP","price_unadj":43.55,"prior_close_unadj":43.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1647200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NTRS","price_unadj":77.67,"prior_close_unadj":76.94,"dividend_unadj":0,"distribution_unadj":0,"volume":833600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NUE","price_unadj":41.4,"prior_close_unadj":40.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2072000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NVDA","price_unadj":384.49,"prior_close_unadj":381.2,"dividend_unadj":0,"distribution_unadj":0,"volume":9095600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NVR","price_unadj":3170,"prior_close_unadj":3185.9,"dividend_unadj":0,"distribution_unadj":0,"volume":26400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NWL","price_unadj":15.97,"prior_close_unadj":15.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2235100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NWS","price_unadj":12.1,"prior_close_unadj":12.12,"dividend_unadj":0,"distribution_unadj":0,"volume":343461,"adjustment_ratio":1}
{"date":"2020-07-02","id":"NWSA","price_unadj":12.03,"prior_close_unadj":12.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1613648,"adjustment_ratio":1}
{"date":"2020-07-02","id":"O","price_unadj":61.1,"prior_close_unadj":61.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1814700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ODFL","price_unadj":170.87,"prior_close_unadj":168.36,"dividend_unadj":0,"distribution_unadj":0,"volume":872300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"OKE","price_unadj":32.15,"prior_close_unadj":32.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3518700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"OMC","price_unadj":54.61,"prior_close_unadj":54.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1689110,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ORCL","price_unadj":55.94,"prior_close_unadj":55.49,"dividend_unadj":0,"distribution_unadj":0,"volume":15477000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ORLY","price_unadj":427.85,"prior_close_unadj":426.08,"dividend_unadj":0,"distribution_unadj":0,"volume":456900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"OXY","price_unadj":17.78,"prior_close_unadj":17.41,"dividend_unadj":0,"distribution_unadj":0,"volume":28094897,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PAYC","price_unadj":321.5,"prior_close_unadj":320.26,"dividend_unadj":0,"distribution_unadj":0,"volume":428300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PAYX","price_unadj":76.59,"prior_close_unadj":76.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1732700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PBCT","price_unadj":11.18,"prior_close_unadj":11.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4493000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PCAR","price_unadj":75.68,"prior_close_unadj":74.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1483000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PEAK","price_unadj":28.47,"prior_close_unadj":28.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3439000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PEG","price_unadj":50.11,"prior_close_unadj":49.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1594000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PEP","price_unadj":132.85,"prior_close_unadj":132.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2767600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PFE","price_unadj":34.51,"prior_close_unadj":33.74,"dividend_unadj":0,"distribution_unadj":0,"volume":42877900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PFG","price_unadj":40.79,"prior_close_unadj":40.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1495300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PG","price_unadj":120.88,"prior_close_unadj":119.98,"dividend_unadj":0,"distribution_unadj":0,"volume":6149897,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PGR","price_unadj":79.23,"prior_close_unadj":79.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2492500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PH","price_unadj":182.98,"prior_close_unadj":180.59,"dividend_unadj":0,"distribution_unadj":0,"volume":809100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PHM","price_unadj":32.88,"prior_close_unadj":32.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2497545,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PKG","price_unadj":99.65,"prior_close_unadj":99.37,"dividend_unadj":0,"distribution_unadj":0,"volume":906000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PKI","price_unadj":97.94,"prior_close_unadj":97.09,"dividend_unadj":0,"distribution_unadj":0,"volume":748800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PLD","price_unadj":95.55,"prior_close_unadj":95.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2717411,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PM","price_unadj":70.46,"prior_close_unadj":69.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3493740,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PNC","price_unadj":102.15,"prior_close_unadj":102.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3085900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PNR","price_unadj":37.42,"prior_close_unadj":36.91,"dividend_unadj":0,"distribution_unadj":0,"volume":771124,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PNW","price_unadj":76.03,"prior_close_unadj":75.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1001100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PPG","price_unadj":109.07,"prior_close_unadj":106.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1395400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PPL","price_unadj":26.18,"prior_close_unadj":26.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3536800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PRGO","price_unadj":55.19,"prior_close_unadj":54.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1000100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PRU","price_unadj":59.3,"prior_close_unadj":58.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2467300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PSA","price_unadj":199.36,"prior_close_unadj":199.16,"dividend_unadj":0,"distribution_unadj":0,"volume":895912,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PSX","price_unadj":68.42,"prior_close_unadj":69.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2622100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PVH","price_unadj":47.46,"prior_close_unadj":46.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1507300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PWR","price_unadj":38.87,"prior_close_unadj":38.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1032100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PXD","price_unadj":96.8,"prior_close_unadj":95.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1222400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"PYPL","price_unadj":177.21,"prior_close_unadj":177.43,"dividend_unadj":0,"distribution_unadj":0,"volume":5944556,"adjustment_ratio":1}
{"date":"2020-07-02","id":"QCOM","price_unadj":91.87,"prior_close_unadj":89.78,"dividend_unadj":0,"distribution_unadj":0,"volume":8316700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"QRVO","price_unadj":110.3,"prior_close_unadj":108.26,"dividend_unadj":0,"distribution_unadj":0,"volume":897938,"adjustment_ratio":1}
{"date":"2020-07-02","id":"RCL","price_unadj":49.51,"prior_close_unadj":50.83,"dividend_unadj":0,"distribution_unadj":0,"volume":13796600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"RE","price_unadj":200.95,"prior_close_unadj":203.89,"dividend_unadj":0,"distribution_unadj":0,"volume":258100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"REG","price_unadj":45.73,"prior_close_unadj":46.17,"dividend_unadj":0,"distribution_unadj":0,"volume":685800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"REGN","price_unadj":622.45,"prior_close_unadj":609.17,"dividend_unadj":0,"distribution_unadj":0,"volume":802500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"RF","price_unadj":10.6,"prior_close_unadj":10.63,"dividend_unadj":0,"distribution_unadj":0,"volume":13439200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"RHI","price_unadj":51.72,"prior_close_unadj":51.49,"dividend_unadj":0,"distribution_unadj":0,"volume":815000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"RJF","price_unadj":67.53,"prior_close_unadj":67.1,"dividend_unadj":0,"distribution_unadj":0,"volume":568000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"RL","price_unadj":70.75,"prior_close_unadj":70.67,"dividend_unadj":0,"distribution_unadj":0,"volume":723400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"RMD","price_unadj":192.48,"prior_close_unadj":190.86,"dividend_unadj":0,"distribution_unadj":0,"volume":623100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ROK","price_unadj":210.99,"prior_close_unadj":210.5,"dividend_unadj":0,"distribution_unadj":0,"volume":615300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ROL","price_unadj":43.06,"prior_close_unadj":42.77,"dividend_unadj":0,"distribution_unadj":0,"volume":616600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ROP","price_unadj":391.17,"prior_close_unadj":389.69,"dividend_unadj":0,"distribution_unadj":0,"volume":483400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ROST","price_unadj":88.58,"prior_close_unadj":87.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3516300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"RSG","price_unadj":81.23,"prior_close_unadj":81.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1714500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"RTX","price_unadj":61.79,"prior_close_unadj":61.61,"dividend_unadj":0,"distribution_unadj":0,"volume":8236200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SBAC","price_unadj":300.58,"prior_close_unadj":301.35,"dividend_unadj":0,"distribution_unadj":0,"volume":594400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SBUX","price_unadj":73.78,"prior_close_unadj":74.03,"dividend_unadj":0,"distribution_unadj":0,"volume":6541000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SCHW","price_unadj":33.39,"prior_close_unadj":33.02,"dividend_unadj":0,"distribution_unadj":0,"volume":7862200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SEE","price_unadj":33.5,"prior_close_unadj":32.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1241200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SHW","price_unadj":582.97,"prior_close_unadj":577.56,"dividend_unadj":0,"distribution_unadj":0,"volume":450500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SIVB","price_unadj":208.34,"prior_close_unadj":206.28,"dividend_unadj":0,"distribution_unadj":0,"volume":294500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SJM","price_unadj":105.02,"prior_close_unadj":105.22,"dividend_unadj":0,"distribution_unadj":0,"volume":927700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SLB","price_unadj":17.98,"prior_close_unadj":17.72,"dividend_unadj":0,"distribution_unadj":0,"volume":10294200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SLG","price_unadj":49.92,"prior_close_unadj":48.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1663100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SNA","price_unadj":135.99,"prior_close_unadj":134.12,"dividend_unadj":0,"distribution_unadj":0,"volume":519600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SNPS","price_unadj":197.58,"prior_close_unadj":196.9,"dividend_unadj":0,"distribution_unadj":0,"volume":651100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SO","price_unadj":52.79,"prior_close_unadj":52.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3412100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SPG","price_unadj":68.81,"prior_close_unadj":69.81,"dividend_unadj":0,"distribution_unadj":0,"volume":6460900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SPGI","price_unadj":333.25,"prior_close_unadj":334.52,"dividend_unadj":0,"distribution_unadj":0,"volume":707900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SRE","price_unadj":120.94,"prior_close_unadj":121.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1525091,"adjustment_ratio":1}
{"date":"2020-07-02","id":"STE","price_unadj":154.01,"prior_close_unadj":154.28,"dividend_unadj":0,"distribution_unadj":0,"volume":585700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"STT","price_unadj":63.13,"prior_close_unadj":62.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2147500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"STX","price_unadj":47.34,"prior_close_unadj":47.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2548126,"adjustment_ratio":1}
{"date":"2020-07-02","id":"STZ","price_unadj":185.8,"prior_close_unadj":185.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1894400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SWK","price_unadj":138.14,"prior_close_unadj":135.61,"dividend_unadj":0,"distribution_unadj":0,"volume":975400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SWKS","price_unadj":128.42,"prior_close_unadj":125.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1731900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SYF","price_unadj":21.86,"prior_close_unadj":21.61,"dividend_unadj":0,"distribution_unadj":0,"volume":7211900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SYK","price_unadj":183.94,"prior_close_unadj":183.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1084000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"SYY","price_unadj":54.06,"prior_close_unadj":53.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4925000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"T","price_unadj":30.08,"prior_close_unadj":29.9,"dividend_unadj":0,"distribution_unadj":0,"volume":37702800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TAP","price_unadj":35.34,"prior_close_unadj":35.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1438000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TDG","price_unadj":442.33,"prior_close_unadj":439.59,"dividend_unadj":0,"distribution_unadj":0,"volume":425600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TDY","price_unadj":298.45,"prior_close_unadj":304.19,"dividend_unadj":0,"distribution_unadj":0,"volume":363700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TEL","price_unadj":80.88,"prior_close_unadj":80.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1164100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TFC","price_unadj":36.42,"prior_close_unadj":36.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5578500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TFX","price_unadj":368.15,"prior_close_unadj":368.93,"dividend_unadj":0,"distribution_unadj":0,"volume":191500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TGT","price_unadj":119.12,"prior_close_unadj":118.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2216100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TIF","price_unadj":122.22,"prior_close_unadj":122.23,"dividend_unadj":0,"distribution_unadj":0,"volume":853229,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TJX","price_unadj":51.75,"prior_close_unadj":51.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6770600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TMO","price_unadj":365.89,"prior_close_unadj":359.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1127751,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TMUS","price_unadj":106.01,"prior_close_unadj":106.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6455095,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TPR","price_unadj":13.01,"prior_close_unadj":12.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5687900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TROW","price_unadj":122.73,"prior_close_unadj":122.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1066375,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TRV","price_unadj":112.46,"prior_close_unadj":112.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1040300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TSCO","price_unadj":132.45,"prior_close_unadj":132.68,"dividend_unadj":0,"distribution_unadj":0,"volume":721000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TSN","price_unadj":58.45,"prior_close_unadj":58.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2422700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TT","price_unadj":90.53,"prior_close_unadj":88.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1526500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TTWO","price_unadj":144.4,"prior_close_unadj":144.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1579088,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TWTR","price_unadj":30.87,"prior_close_unadj":30.81,"dividend_unadj":0,"distribution_unadj":0,"volume":14541400,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TXN","price_unadj":125.81,"prior_close_unadj":124.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4799000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TXT","price_unadj":32.45,"prior_close_unadj":31.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1007100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"TYL","price_unadj":355.22,"prior_close_unadj":350.32,"dividend_unadj":0,"distribution_unadj":0,"volume":350800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"UA","price_unadj":8.68,"prior_close_unadj":8.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4746000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"UAA","price_unadj":9.58,"prior_close_unadj":9.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5462800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"UAL","price_unadj":34.14,"prior_close_unadj":34.45,"dividend_unadj":0,"distribution_unadj":0,"volume":53576926,"adjustment_ratio":1}
{"date":"2020-07-02","id":"UDR","price_unadj":38.57,"prior_close_unadj":38.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1207600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"UHS","price_unadj":93.61,"prior_close_unadj":93.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1077700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ULTA","price_unadj":203.59,"prior_close_unadj":203.57,"dividend_unadj":0,"distribution_unadj":0,"volume":789600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"UNH","price_unadj":298.26,"prior_close_unadj":297.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1971700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"UNP","price_unadj":169.08,"prior_close_unadj":166.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2270800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"UPS","price_unadj":114.36,"prior_close_unadj":114.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3441600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"URI","price_unadj":147.91,"prior_close_unadj":145.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1019200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"USB","price_unadj":35.89,"prior_close_unadj":35.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5765300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"V","price_unadj":195.67,"prior_close_unadj":193.78,"dividend_unadj":0,"distribution_unadj":0,"volume":6296600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"VAR","price_unadj":122.39,"prior_close_unadj":121.52,"dividend_unadj":0,"distribution_unadj":0,"volume":507500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"VFC","price_unadj":61.58,"prior_close_unadj":60.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1833200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"VIAC","price_unadj":23.25,"prior_close_unadj":23.6,"dividend_unadj":0,"distribution_unadj":0,"volume":9948291,"adjustment_ratio":1}
{"date":"2020-07-02","id":"VLO","price_unadj":56.34,"prior_close_unadj":56.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3831700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"VMC","price_unadj":120.82,"prior_close_unadj":115.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1674100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"VNO","price_unadj":38.12,"prior_close_unadj":38.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1059000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"VRSK","price_unadj":173.11,"prior_close_unadj":172.42,"dividend_unadj":0,"distribution_unadj":0,"volume":955612,"adjustment_ratio":1}
{"date":"2020-07-02","id":"VRSN","price_unadj":210.81,"prior_close_unadj":210.48,"dividend_unadj":0,"distribution_unadj":0,"volume":507300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"VRTX","price_unadj":291.1,"prior_close_unadj":286.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1102405,"adjustment_ratio":1}
{"date":"2020-07-02","id":"VTR","price_unadj":37.29,"prior_close_unadj":38.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3032200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"VZ","price_unadj":54.79,"prior_close_unadj":54.67,"dividend_unadj":0,"distribution_unadj":0,"volume":15807300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WAB","price_unadj":58.68,"prior_close_unadj":58,"dividend_unadj":0,"distribution_unadj":0,"volume":1404100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WAT","price_unadj":180.82,"prior_close_unadj":180.15,"dividend_unadj":0,"distribution_unadj":0,"volume":438100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WBA","price_unadj":41.98,"prior_close_unadj":40.88,"dividend_unadj":0,"distribution_unadj":0,"volume":7898500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WDC","price_unadj":42.44,"prior_close_unadj":42.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3900800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WEC","price_unadj":90.17,"prior_close_unadj":89.33,"dividend_unadj":0,"distribution_unadj":0,"volume":979900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WELL","price_unadj":52.63,"prior_close_unadj":53.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1855200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WFC","price_unadj":25.34,"prior_close_unadj":25.09,"dividend_unadj":0,"distribution_unadj":0,"volume":36984300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WHR","price_unadj":129.18,"prior_close_unadj":127.04,"dividend_unadj":0,"distribution_unadj":0,"volume":556200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WLTW","price_unadj":196.6,"prior_close_unadj":195.25,"dividend_unadj":0,"distribution_unadj":0,"volume":466500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WM","price_unadj":104.97,"prior_close_unadj":105.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1438600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WMB","price_unadj":19.08,"prior_close_unadj":18.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5848300,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WMT","price_unadj":119.21,"prior_close_unadj":119.69,"dividend_unadj":0,"distribution_unadj":0,"volume":5892700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WRB","price_unadj":56.47,"prior_close_unadj":57.03,"dividend_unadj":0,"distribution_unadj":0,"volume":550573,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WRK","price_unadj":28.2,"prior_close_unadj":27.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2282200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WST","price_unadj":229.73,"prior_close_unadj":224.99,"dividend_unadj":0,"distribution_unadj":0,"volume":509600,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WU","price_unadj":21.55,"prior_close_unadj":21.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3985635,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WY","price_unadj":22.24,"prior_close_unadj":22.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4237500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"WYNN","price_unadj":77.32,"prior_close_unadj":73.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6267562,"adjustment_ratio":1}
{"date":"2020-07-02","id":"XEL","price_unadj":64.1,"prior_close_unadj":64.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3133284,"adjustment_ratio":1}
{"date":"2020-07-02","id":"XLNX","price_unadj":95.29,"prior_close_unadj":93.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3165200,"adjustment_ratio":1}
{"date":"2020-07-02","id":"XOM","price_unadj":44.08,"prior_close_unadj":43.71,"dividend_unadj":0,"distribution_unadj":0,"volume":18195800,"adjustment_ratio":1}
{"date":"2020-07-02","id":"XRAY","price_unadj":44.18,"prior_close_unadj":44.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1170773,"adjustment_ratio":1}
{"date":"2020-07-02","id":"XRX","price_unadj":15.73,"prior_close_unadj":15.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4470500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"XYL","price_unadj":65.42,"prior_close_unadj":63.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1294500,"adjustment_ratio":1}
{"date":"2020-07-02","id":"YUM","price_unadj":86.56,"prior_close_unadj":86.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1743100,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ZBH","price_unadj":120.61,"prior_close_unadj":119.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1464000,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ZBRA","price_unadj":255.04,"prior_close_unadj":251.23,"dividend_unadj":0,"distribution_unadj":0,"volume":228700,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ZION","price_unadj":32.41,"prior_close_unadj":32.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1605900,"adjustment_ratio":1}
{"date":"2020-07-02","id":"ZTS","price_unadj":137.66,"prior_close_unadj":137.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1307300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"A","price_unadj":89.31,"prior_close_unadj":88.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1412200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AAL","price_unadj":12.8,"prior_close_unadj":12.5,"dividend_unadj":0,"distribution_unadj":0,"volume":79312978,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AAP","price_unadj":138.96,"prior_close_unadj":141.84,"dividend_unadj":0,"distribution_unadj":0,"volume":841342,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AAPL","price_unadj":373.85,"prior_close_unadj":364.11,"dividend_unadj":0,"distribution_unadj":0,"volume":29745936,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ABBV","price_unadj":99.01,"prior_close_unadj":98.88,"dividend_unadj":0,"distribution_unadj":0,"volume":7037000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ABC","price_unadj":100.72,"prior_close_unadj":100.09,"dividend_unadj":0,"distribution_unadj":0,"volume":975100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ABMD","price_unadj":266.21,"prior_close_unadj":263.84,"dividend_unadj":0,"distribution_unadj":0,"volume":517000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ABT","price_unadj":92.97,"prior_close_unadj":92.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5918400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ACN","price_unadj":217.55,"prior_close_unadj":215.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1934500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ADBE","price_unadj":452.59,"prior_close_unadj":442.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2761224,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ADI","price_unadj":123.62,"prior_close_unadj":121.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1273300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ADM","price_unadj":39.67,"prior_close_unadj":39.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1961000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ADP","price_unadj":150.73,"prior_close_unadj":150.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1469700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ADSK","price_unadj":244.36,"prior_close_unadj":240.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1092700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AEE","price_unadj":73.34,"prior_close_unadj":73.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1682900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AEP","price_unadj":82.12,"prior_close_unadj":82.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2250100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AES","price_unadj":14.47,"prior_close_unadj":14.48,"dividend_unadj":0,"distribution_unadj":0,"volume":5526900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AFL","price_unadj":36.02,"prior_close_unadj":35.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3332600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AIG","price_unadj":30.74,"prior_close_unadj":29.92,"dividend_unadj":0,"distribution_unadj":0,"volume":6132403,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AIV","price_unadj":38.61,"prior_close_unadj":39.06,"dividend_unadj":0,"distribution_unadj":0,"volume":889600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AIZ","price_unadj":102.26,"prior_close_unadj":100.5,"dividend_unadj":0,"distribution_unadj":0,"volume":593600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AKAM","price_unadj":112.61,"prior_close_unadj":113.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2911800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ALB","price_unadj":81.22,"prior_close_unadj":78.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1044310,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ALGN","price_unadj":282.44,"prior_close_unadj":279.93,"dividend_unadj":0,"distribution_unadj":0,"volume":787700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ALK","price_unadj":37.08,"prior_close_unadj":36.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2129600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ALL","price_unadj":95.64,"prior_close_unadj":94.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1451400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ALLE","price_unadj":103.97,"prior_close_unadj":102.39,"dividend_unadj":0,"distribution_unadj":0,"volume":397759,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ALXN","price_unadj":113.57,"prior_close_unadj":112.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1540600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AMAT","price_unadj":63.46,"prior_close_unadj":61,"dividend_unadj":0,"distribution_unadj":0,"volume":7776900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AMCR","price_unadj":10.75,"prior_close_unadj":10.6,"dividend_unadj":0,"distribution_unadj":0,"volume":10833800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AMD","price_unadj":53.4,"prior_close_unadj":52.34,"dividend_unadj":0,"distribution_unadj":0,"volume":36790229,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AME","price_unadj":89.76,"prior_close_unadj":88.96,"dividend_unadj":0,"distribution_unadj":0,"volume":888300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AMGN","price_unadj":256.25,"prior_close_unadj":258.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3460400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AMP","price_unadj":150.2,"prior_close_unadj":145.45,"dividend_unadj":0,"distribution_unadj":0,"volume":701700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AMT","price_unadj":265.97,"prior_close_unadj":264.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1502605,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AMZN","price_unadj":3057.04,"prior_close_unadj":2890.3,"dividend_unadj":0,"distribution_unadj":0,"volume":6880340,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ANET","price_unadj":214.45,"prior_close_unadj":210.51,"dividend_unadj":0,"distribution_unadj":0,"volume":455100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ANSS","price_unadj":301.64,"prior_close_unadj":297.97,"dividend_unadj":0,"distribution_unadj":0,"volume":537100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ANTM","price_unadj":269,"prior_close_unadj":267,"dividend_unadj":0,"distribution_unadj":0,"volume":859600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AON","price_unadj":192.7,"prior_close_unadj":191.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1242500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AOS","price_unadj":48.04,"prior_close_unadj":47.32,"dividend_unadj":0,"distribution_unadj":0,"volume":779400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"APA","price_unadj":13.53,"prior_close_unadj":13.26,"dividend_unadj":0,"distribution_unadj":0,"volume":10165846,"adjustment_ratio":1}
{"date":"2020-07-06","id":"APD","price_unadj":248.91,"prior_close_unadj":247.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1131600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"APH","price_unadj":98.14,"prior_close_unadj":95.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1038573,"adjustment_ratio":1}
{"date":"2020-07-06","id":"APTV","price_unadj":78.43,"prior_close_unadj":76.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1412460,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ARE","price_unadj":164.79,"prior_close_unadj":165.04,"dividend_unadj":0,"distribution_unadj":0,"volume":584500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ATO","price_unadj":101.24,"prior_close_unadj":101.18,"dividend_unadj":0,"distribution_unadj":0,"volume":730000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ATVI","price_unadj":78.67,"prior_close_unadj":77.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6041824,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AVB","price_unadj":159.49,"prior_close_unadj":159.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1240400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AVGO","price_unadj":318.79,"prior_close_unadj":315.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1756070,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AVY","price_unadj":118.18,"prior_close_unadj":117,"dividend_unadj":0,"distribution_unadj":0,"volume":629400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AWK","price_unadj":131.04,"prior_close_unadj":131.06,"dividend_unadj":0,"distribution_unadj":0,"volume":551900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AXP","price_unadj":96.58,"prior_close_unadj":94.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4058700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"AZO","price_unadj":1137.38,"prior_close_unadj":1148.97,"dividend_unadj":0,"distribution_unadj":0,"volume":230300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BA","price_unadj":187.91,"prior_close_unadj":180.81,"dividend_unadj":0,"distribution_unadj":0,"volume":49350000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BAC","price_unadj":23.66,"prior_close_unadj":23.29,"dividend_unadj":0,"distribution_unadj":0,"volume":59589000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BAX","price_unadj":88.11,"prior_close_unadj":87.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2724400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BBY","price_unadj":87.7,"prior_close_unadj":87.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2050097,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BDX","price_unadj":250.47,"prior_close_unadj":245.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3197500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BEN","price_unadj":20.93,"prior_close_unadj":20.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2315600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BIIB","price_unadj":269.8,"prior_close_unadj":265.12,"dividend_unadj":0,"distribution_unadj":0,"volume":859500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BIO","price_unadj":465.46,"prior_close_unadj":458.36,"dividend_unadj":0,"distribution_unadj":0,"volume":206200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BK","price_unadj":38.55,"prior_close_unadj":37.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3910427,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BKNG","price_unadj":1703.76,"prior_close_unadj":1669.98,"dividend_unadj":0,"distribution_unadj":0,"volume":440900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BKR","price_unadj":15.51,"prior_close_unadj":15.41,"dividend_unadj":0,"distribution_unadj":0,"volume":6061800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BLK","price_unadj":557.55,"prior_close_unadj":551.77,"dividend_unadj":0,"distribution_unadj":0,"volume":703100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BLL","price_unadj":72.44,"prior_close_unadj":71.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2593600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BMY","price_unadj":60.19,"prior_close_unadj":59.14,"dividend_unadj":0,"distribution_unadj":0,"volume":8810100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BR","price_unadj":128.69,"prior_close_unadj":128.22,"dividend_unadj":0,"distribution_unadj":0,"volume":462815,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BSX","price_unadj":35.59,"prior_close_unadj":35.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6481400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BWA","price_unadj":35.35,"prior_close_unadj":35.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2171300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"BXP","price_unadj":91.35,"prior_close_unadj":91.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1022900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"C","price_unadj":51.97,"prior_close_unadj":50.55,"dividend_unadj":0,"distribution_unadj":0,"volume":22613100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CAG","price_unadj":35.54,"prior_close_unadj":35.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2693600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CAH","price_unadj":51.74,"prior_close_unadj":51.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2284200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CAT","price_unadj":129.43,"prior_close_unadj":127.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2489600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CB","price_unadj":127.29,"prior_close_unadj":125.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1463059,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CBOE","price_unadj":95,"prior_close_unadj":95.09,"dividend_unadj":0,"distribution_unadj":0,"volume":540900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CBRE","price_unadj":46.38,"prior_close_unadj":45.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1471300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CCI","price_unadj":174.3,"prior_close_unadj":170.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3263100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CCL","price_unadj":15.61,"prior_close_unadj":15.88,"dividend_unadj":0,"distribution_unadj":0,"volume":34123800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CDNS","price_unadj":98.74,"prior_close_unadj":97.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1773400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CDW","price_unadj":117.55,"prior_close_unadj":117.11,"dividend_unadj":0,"distribution_unadj":0,"volume":729500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CE","price_unadj":89.86,"prior_close_unadj":88.47,"dividend_unadj":0,"distribution_unadj":0,"volume":826059,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CERN","price_unadj":70.93,"prior_close_unadj":69.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2743632,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CF","price_unadj":29.76,"prior_close_unadj":29.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2037000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CFG","price_unadj":24.27,"prior_close_unadj":23.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3902600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CHD","price_unadj":77.86,"prior_close_unadj":78.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1327100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CHRW","price_unadj":80.21,"prior_close_unadj":79.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2028500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CHTR","price_unadj":526.29,"prior_close_unadj":517.69,"dividend_unadj":0,"distribution_unadj":0,"volume":814930,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CI","price_unadj":189.33,"prior_close_unadj":190.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1571100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CINF","price_unadj":68.06,"prior_close_unadj":64.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2111664,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CL","price_unadj":73.45,"prior_close_unadj":73.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4026300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CLX","price_unadj":221.42,"prior_close_unadj":222.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1368700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CMA","price_unadj":35.81,"prior_close_unadj":35.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2063935,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CMCSA","price_unadj":40.33,"prior_close_unadj":39.25,"dividend_unadj":0,"distribution_unadj":0,"volume":18051383,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CME","price_unadj":165.8,"prior_close_unadj":165.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2149400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CMG","price_unadj":1125.92,"prior_close_unadj":1056.45,"dividend_unadj":0,"distribution_unadj":0,"volume":666500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CMI","price_unadj":178.16,"prior_close_unadj":173.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1046900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CMS","price_unadj":60.03,"prior_close_unadj":60.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1662000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CNC","price_unadj":66.63,"prior_close_unadj":66.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2886800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CNP","price_unadj":19.6,"prior_close_unadj":19.46,"dividend_unadj":0,"distribution_unadj":0,"volume":7024500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"COF","price_unadj":62.65,"prior_close_unadj":61.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2644800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"COG","price_unadj":17.92,"prior_close_unadj":17.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4701100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"COO","price_unadj":285.2,"prior_close_unadj":290.07,"dividend_unadj":0,"distribution_unadj":0,"volume":750288,"adjustment_ratio":1}
{"date":"2020-07-06","id":"COP","price_unadj":41.63,"prior_close_unadj":41.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5822800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"COST","price_unadj":311.49,"prior_close_unadj":305.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2332400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CPB","price_unadj":49.31,"prior_close_unadj":49.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1939800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CPRT","price_unadj":84.92,"prior_close_unadj":83.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1111800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CRM","price_unadj":197.72,"prior_close_unadj":192.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5793300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CSCO","price_unadj":46.42,"prior_close_unadj":45.63,"dividend_unadj":0,"distribution_unadj":0,"volume":16194893,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CSX","price_unadj":70.25,"prior_close_unadj":68.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2774400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CTAS","price_unadj":273.63,"prior_close_unadj":270.65,"dividend_unadj":0,"distribution_unadj":0,"volume":484700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CTSH","price_unadj":56.26,"prior_close_unadj":56.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2202900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CTVA","price_unadj":27.53,"prior_close_unadj":27.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3668300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CTXS","price_unadj":150.38,"prior_close_unadj":150.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1267700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CVS","price_unadj":64.93,"prior_close_unadj":64.7,"dividend_unadj":0,"distribution_unadj":0,"volume":5305651,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CVX","price_unadj":88.57,"prior_close_unadj":88.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6747500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"CXO","price_unadj":51.8,"prior_close_unadj":51.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1754700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"D","price_unadj":73.59,"prior_close_unadj":82.69,"dividend_unadj":0,"distribution_unadj":0,"volume":26851600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DAL","price_unadj":28.44,"prior_close_unadj":27.72,"dividend_unadj":0,"distribution_unadj":0,"volume":27293000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DD","price_unadj":54.61,"prior_close_unadj":53.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4077200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DE","price_unadj":160.22,"prior_close_unadj":157.9,"dividend_unadj":0,"distribution_unadj":0,"volume":947500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DFS","price_unadj":50.61,"prior_close_unadj":48.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2768900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DG","price_unadj":187.14,"prior_close_unadj":189.48,"dividend_unadj":0.36,"distribution_unadj":0,"volume":1752185,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DGX","price_unadj":118.37,"prior_close_unadj":116.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1443800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DHI","price_unadj":55.92,"prior_close_unadj":54.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1804300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DHR","price_unadj":183,"prior_close_unadj":179.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1887959,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DIS","price_unadj":114.43,"prior_close_unadj":112.18,"dividend_unadj":0,"distribution_unadj":0,"volume":11938400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DISCA","price_unadj":21.24,"prior_close_unadj":20.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5097400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DISCK","price_unadj":19.22,"prior_close_unadj":18.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2041700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DISH","price_unadj":33.5,"prior_close_unadj":33.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2350338,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DLR","price_unadj":147.81,"prior_close_unadj":148.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1299903,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DLTR","price_unadj":89.78,"prior_close_unadj":93.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3456800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DOV","price_unadj":98.53,"prior_close_unadj":97.42,"dividend_unadj":0,"distribution_unadj":0,"volume":525300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DOW","price_unadj":42.45,"prior_close_unadj":41.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4679000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DPZ","price_unadj":385,"prior_close_unadj":374.09,"dividend_unadj":0,"distribution_unadj":0,"volume":669065,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DRE","price_unadj":36.34,"prior_close_unadj":36.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2645400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DRI","price_unadj":74.99,"prior_close_unadj":74.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3023300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DTE","price_unadj":108.43,"prior_close_unadj":109.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1038031,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DUK","price_unadj":79.81,"prior_close_unadj":81.84,"dividend_unadj":0,"distribution_unadj":0,"volume":5997800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DVA","price_unadj":81.22,"prior_close_unadj":81.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1144000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DVN","price_unadj":11.16,"prior_close_unadj":11.24,"dividend_unadj":0,"distribution_unadj":0,"volume":8733500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DXC","price_unadj":15.29,"prior_close_unadj":16.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6103700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"DXCM","price_unadj":423.18,"prior_close_unadj":407.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1242700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EA","price_unadj":134.27,"prior_close_unadj":133.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2322100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EBAY","price_unadj":56.17,"prior_close_unadj":54.36,"dividend_unadj":0,"distribution_unadj":0,"volume":9889300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ECL","price_unadj":201.73,"prior_close_unadj":200.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1972393,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ED","price_unadj":73.1,"prior_close_unadj":73.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1520800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EFX","price_unadj":171.55,"prior_close_unadj":171.9,"dividend_unadj":0,"distribution_unadj":0,"volume":884400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EIX","price_unadj":56.05,"prior_close_unadj":55.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2647000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EL","price_unadj":192.02,"prior_close_unadj":191.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1507000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EMN","price_unadj":71.97,"prior_close_unadj":69.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1161743,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EMR","price_unadj":62.51,"prior_close_unadj":61.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2543800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EOG","price_unadj":50.41,"prior_close_unadj":50.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2378700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EQIX","price_unadj":722.67,"prior_close_unadj":718.41,"dividend_unadj":0,"distribution_unadj":0,"volume":421300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EQR","price_unadj":59.59,"prior_close_unadj":60.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3343191,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ES","price_unadj":83.86,"prior_close_unadj":84.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1534713,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ESS","price_unadj":235.2,"prior_close_unadj":237.05,"dividend_unadj":0,"distribution_unadj":0,"volume":240800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ETFC","price_unadj":50.37,"prior_close_unadj":49.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2340400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ETN","price_unadj":88.88,"prior_close_unadj":88.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1516400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ETR","price_unadj":96.4,"prior_close_unadj":96.86,"dividend_unadj":0,"distribution_unadj":0,"volume":643900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EVRG","price_unadj":61.46,"prior_close_unadj":61.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1498100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EW","price_unadj":69.53,"prior_close_unadj":69.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2035100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EXC","price_unadj":37.4,"prior_close_unadj":37.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3811100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EXPD","price_unadj":77.24,"prior_close_unadj":77.15,"dividend_unadj":0,"distribution_unadj":0,"volume":888200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EXPE","price_unadj":87.34,"prior_close_unadj":84.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4336800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"EXR","price_unadj":96.21,"prior_close_unadj":97.25,"dividend_unadj":0,"distribution_unadj":0,"volume":543711,"adjustment_ratio":1}
{"date":"2020-07-06","id":"F","price_unadj":6.19,"prior_close_unadj":6.05,"dividend_unadj":0,"distribution_unadj":0,"volume":63889000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FANG","price_unadj":42.88,"prior_close_unadj":41.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2497900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FAST","price_unadj":44.22,"prior_close_unadj":44.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4759900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FB","price_unadj":240.28,"prior_close_unadj":233.42,"dividend_unadj":0,"distribution_unadj":0,"volume":26208488,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FBHS","price_unadj":64.84,"prior_close_unadj":62.69,"dividend_unadj":0,"distribution_unadj":0,"volume":784900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FCX","price_unadj":12.75,"prior_close_unadj":11.5,"dividend_unadj":0,"distribution_unadj":0,"volume":38312800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FDX","price_unadj":156.27,"prior_close_unadj":155.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3015800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FE","price_unadj":40.18,"prior_close_unadj":39.92,"dividend_unadj":0,"distribution_unadj":0,"volume":4223500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FFIV","price_unadj":139.7,"prior_close_unadj":138.52,"dividend_unadj":0,"distribution_unadj":0,"volume":545800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FIS","price_unadj":137.53,"prior_close_unadj":136.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2336600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FISV","price_unadj":98.11,"prior_close_unadj":98.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2960400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FITB","price_unadj":18.86,"prior_close_unadj":18.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5248900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FLIR","price_unadj":41.76,"prior_close_unadj":42.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1531700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FLS","price_unadj":29.08,"prior_close_unadj":28.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1066663,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FLT","price_unadj":256.19,"prior_close_unadj":254.84,"dividend_unadj":0,"distribution_unadj":0,"volume":441298,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FMC","price_unadj":102.22,"prior_close_unadj":101.14,"dividend_unadj":0,"distribution_unadj":0,"volume":883200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FOX","price_unadj":26.53,"prior_close_unadj":26.55,"dividend_unadj":0,"distribution_unadj":0,"volume":905300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FOXA","price_unadj":26.5,"prior_close_unadj":26.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5096700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FRT","price_unadj":86.12,"prior_close_unadj":85.54,"dividend_unadj":0,"distribution_unadj":0,"volume":475687,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FTI","price_unadj":7.72,"prior_close_unadj":7.28,"dividend_unadj":0,"distribution_unadj":0,"volume":6298300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FTNT","price_unadj":139.7,"prior_close_unadj":138.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1235593,"adjustment_ratio":1}
{"date":"2020-07-06","id":"FTV","price_unadj":69.15,"prior_close_unadj":68.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1223300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GD","price_unadj":148.47,"prior_close_unadj":147.3,"dividend_unadj":0,"distribution_unadj":0,"volume":931300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GE","price_unadj":7,"prior_close_unadj":6.82,"dividend_unadj":0,"distribution_unadj":0,"volume":75276532,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GILD","price_unadj":76.76,"prior_close_unadj":76.35,"dividend_unadj":0,"distribution_unadj":0,"volume":7056597,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GIS","price_unadj":62.19,"prior_close_unadj":61.48,"dividend_unadj":0,"distribution_unadj":0,"volume":5789500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GL","price_unadj":73.92,"prior_close_unadj":72.53,"dividend_unadj":0,"distribution_unadj":0,"volume":537600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GLW","price_unadj":26.82,"prior_close_unadj":26,"dividend_unadj":0,"distribution_unadj":0,"volume":5816900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GM","price_unadj":25.73,"prior_close_unadj":25.24,"dividend_unadj":0,"distribution_unadj":0,"volume":9163917,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GOOG","price_unadj":1495.7,"prior_close_unadj":1464.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1564000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GPC","price_unadj":87.45,"prior_close_unadj":86.84,"dividend_unadj":0,"distribution_unadj":0,"volume":443400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GPN","price_unadj":171.07,"prior_close_unadj":171.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1748100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GPS","price_unadj":12.51,"prior_close_unadj":12.28,"dividend_unadj":0,"distribution_unadj":0,"volume":14257000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GRMN","price_unadj":99.08,"prior_close_unadj":97.53,"dividend_unadj":0,"distribution_unadj":0,"volume":819615,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GS","price_unadj":207.36,"prior_close_unadj":197.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3567700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"GWW","price_unadj":322.19,"prior_close_unadj":317.51,"dividend_unadj":0,"distribution_unadj":0,"volume":318700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HAL","price_unadj":13.03,"prior_close_unadj":12.57,"dividend_unadj":0,"distribution_unadj":0,"volume":13644000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HAS","price_unadj":74.84,"prior_close_unadj":74.6,"dividend_unadj":0,"distribution_unadj":0,"volume":743600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HBAN","price_unadj":8.77,"prior_close_unadj":8.6,"dividend_unadj":0,"distribution_unadj":0,"volume":12276453,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HBI","price_unadj":11.38,"prior_close_unadj":11.46,"dividend_unadj":0,"distribution_unadj":0,"volume":8124100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HCA","price_unadj":99.21,"prior_close_unadj":97.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1361500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HD","price_unadj":249.55,"prior_close_unadj":248.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3133800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HES","price_unadj":49.49,"prior_close_unadj":51.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2745644,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HFC","price_unadj":28.05,"prior_close_unadj":27.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2384700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HIG","price_unadj":38.3,"prior_close_unadj":37.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1456400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HII","price_unadj":173.28,"prior_close_unadj":173.11,"dividend_unadj":0,"distribution_unadj":0,"volume":176000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HLT","price_unadj":76.24,"prior_close_unadj":74.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2941700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HOLX","price_unadj":57.86,"prior_close_unadj":57.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2499700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HON","price_unadj":147.22,"prior_close_unadj":145.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2336700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HPE","price_unadj":9.59,"prior_close_unadj":9.41,"dividend_unadj":0,"distribution_unadj":0,"volume":8967700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HPQ","price_unadj":17.46,"prior_close_unadj":17.07,"dividend_unadj":0,"distribution_unadj":0,"volume":11548700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HRL","price_unadj":47.99,"prior_close_unadj":48.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1436000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HSIC","price_unadj":59.52,"prior_close_unadj":59.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1226900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HST","price_unadj":11.21,"prior_close_unadj":10.95,"dividend_unadj":0,"distribution_unadj":0,"volume":9223700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HSY","price_unadj":129.45,"prior_close_unadj":129.86,"dividend_unadj":0,"distribution_unadj":0,"volume":986000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HUM","price_unadj":396.46,"prior_close_unadj":391.89,"dividend_unadj":0,"distribution_unadj":0,"volume":733100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"HWM","price_unadj":15.74,"prior_close_unadj":15.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2362100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IBM","price_unadj":120.19,"prior_close_unadj":119.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4045400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ICE","price_unadj":92.53,"prior_close_unadj":92.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1921649,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IDXX","price_unadj":339.47,"prior_close_unadj":334.76,"dividend_unadj":0,"distribution_unadj":0,"volume":401800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IEX","price_unadj":160.03,"prior_close_unadj":157.89,"dividend_unadj":0,"distribution_unadj":0,"volume":350200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IFF","price_unadj":128.2,"prior_close_unadj":126.88,"dividend_unadj":0,"distribution_unadj":0,"volume":876554,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ILMN","price_unadj":379.39,"prior_close_unadj":373.1,"dividend_unadj":0,"distribution_unadj":0,"volume":816500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"INCY","price_unadj":107.79,"prior_close_unadj":106.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1365000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"INFO","price_unadj":76.68,"prior_close_unadj":75.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1415000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"INTC","price_unadj":59.54,"prior_close_unadj":59.13,"dividend_unadj":0,"distribution_unadj":0,"volume":20536700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"INTU","price_unadj":309.65,"prior_close_unadj":305.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1162000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IP","price_unadj":35.94,"prior_close_unadj":35.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2626800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IPG","price_unadj":17.36,"prior_close_unadj":17.06,"dividend_unadj":0,"distribution_unadj":0,"volume":5024300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IPGP","price_unadj":164.84,"prior_close_unadj":159.08,"dividend_unadj":0,"distribution_unadj":0,"volume":325700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IQV","price_unadj":143.64,"prior_close_unadj":141.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1171800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IR","price_unadj":29.31,"prior_close_unadj":28.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2797600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IRM","price_unadj":26.42,"prior_close_unadj":26.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2974706,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ISRG","price_unadj":584.64,"prior_close_unadj":580.48,"dividend_unadj":0,"distribution_unadj":0,"volume":495400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IT","price_unadj":122.53,"prior_close_unadj":120.33,"dividend_unadj":0,"distribution_unadj":0,"volume":565400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ITW","price_unadj":177.66,"prior_close_unadj":174.6,"dividend_unadj":0,"distribution_unadj":0,"volume":789600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"IVZ","price_unadj":10.76,"prior_close_unadj":10.55,"dividend_unadj":0,"distribution_unadj":0,"volume":7081900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"J","price_unadj":84.91,"prior_close_unadj":85.66,"dividend_unadj":0,"distribution_unadj":0,"volume":634306,"adjustment_ratio":1}
{"date":"2020-07-06","id":"JBHT","price_unadj":120.84,"prior_close_unadj":118.26,"dividend_unadj":0,"distribution_unadj":0,"volume":650400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"JCI","price_unadj":34.73,"prior_close_unadj":34.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3220049,"adjustment_ratio":1}
{"date":"2020-07-06","id":"JKHY","price_unadj":183.06,"prior_close_unadj":184.51,"dividend_unadj":0,"distribution_unadj":0,"volume":402200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"JNJ","price_unadj":142.98,"prior_close_unadj":140.97,"dividend_unadj":0,"distribution_unadj":0,"volume":6156400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"JNPR","price_unadj":23.08,"prior_close_unadj":22.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2740400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"JPM","price_unadj":95,"prior_close_unadj":92.66,"dividend_unadj":0,"distribution_unadj":0,"volume":18591300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"K","price_unadj":66.2,"prior_close_unadj":66.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1450700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"KEY","price_unadj":11.95,"prior_close_unadj":11.71,"dividend_unadj":0,"distribution_unadj":0,"volume":7342600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"KEYS","price_unadj":101.82,"prior_close_unadj":100.73,"dividend_unadj":0,"distribution_unadj":0,"volume":908600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"KHC","price_unadj":32,"prior_close_unadj":31.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4839400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"KIM","price_unadj":12.93,"prior_close_unadj":12.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3497900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"KLAC","price_unadj":203.59,"prior_close_unadj":196.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1367400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"KMB","price_unadj":142.73,"prior_close_unadj":143.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1076400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"KMI","price_unadj":15.19,"prior_close_unadj":15.12,"dividend_unadj":0,"distribution_unadj":0,"volume":13630300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"KMX","price_unadj":90.38,"prior_close_unadj":89.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1248700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"KO","price_unadj":45.23,"prior_close_unadj":44.88,"dividend_unadj":0,"distribution_unadj":0,"volume":15139545,"adjustment_ratio":1}
{"date":"2020-07-06","id":"KR","price_unadj":33.73,"prior_close_unadj":33.5,"dividend_unadj":0,"distribution_unadj":0,"volume":7075400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"KSU","price_unadj":148.59,"prior_close_unadj":147.18,"dividend_unadj":0,"distribution_unadj":0,"volume":787100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"L","price_unadj":34.52,"prior_close_unadj":33.69,"dividend_unadj":0,"distribution_unadj":0,"volume":852100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LB","price_unadj":15.62,"prior_close_unadj":15.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4896300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LDOS","price_unadj":88.45,"prior_close_unadj":93.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1660852,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LEG","price_unadj":35.21,"prior_close_unadj":34.34,"dividend_unadj":0,"distribution_unadj":0,"volume":843079,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LEN","price_unadj":61.94,"prior_close_unadj":60.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2230400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LH","price_unadj":172.59,"prior_close_unadj":170.27,"dividend_unadj":0,"distribution_unadj":0,"volume":675500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LHX","price_unadj":174,"prior_close_unadj":172,"dividend_unadj":0,"distribution_unadj":0,"volume":1245900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LIN","price_unadj":224.65,"prior_close_unadj":221.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2860700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LKQ","price_unadj":25.94,"prior_close_unadj":25.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1225200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LLY","price_unadj":166.89,"prior_close_unadj":163.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2760100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LMT","price_unadj":362.59,"prior_close_unadj":362,"dividend_unadj":0,"distribution_unadj":0,"volume":1202300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LNC","price_unadj":35.9,"prior_close_unadj":34.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1922200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LNT","price_unadj":49,"prior_close_unadj":49.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1532100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LRCX","price_unadj":334.96,"prior_close_unadj":323.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1415067,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LUV","price_unadj":34.3,"prior_close_unadj":34.12,"dividend_unadj":0,"distribution_unadj":0,"volume":16416600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LVS","price_unadj":47.07,"prior_close_unadj":46.34,"dividend_unadj":0,"distribution_unadj":0,"volume":7294500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LW","price_unadj":64.05,"prior_close_unadj":63.46,"dividend_unadj":0,"distribution_unadj":0,"volume":775200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LYB","price_unadj":68.25,"prior_close_unadj":66.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1944400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"LYV","price_unadj":45.46,"prior_close_unadj":45.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2940500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MA","price_unadj":305.57,"prior_close_unadj":302.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3012400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MAA","price_unadj":116.03,"prior_close_unadj":117.53,"dividend_unadj":0,"distribution_unadj":0,"volume":396400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MAR","price_unadj":89.83,"prior_close_unadj":87.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3138232,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MAS","price_unadj":50.34,"prior_close_unadj":50.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2511400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MCD","price_unadj":188.5,"prior_close_unadj":183.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3171500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MCHP","price_unadj":107.75,"prior_close_unadj":104.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1539100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MCK","price_unadj":151.51,"prior_close_unadj":152.73,"dividend_unadj":0,"distribution_unadj":0,"volume":706400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MCO","price_unadj":283.65,"prior_close_unadj":278.01,"dividend_unadj":0,"distribution_unadj":0,"volume":686300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MDLZ","price_unadj":51.62,"prior_close_unadj":51.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4346600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MDT","price_unadj":93.21,"prior_close_unadj":93.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4366367,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MET","price_unadj":37.09,"prior_close_unadj":35.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6120100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MGM","price_unadj":16.71,"prior_close_unadj":16.86,"dividend_unadj":0,"distribution_unadj":0,"volume":19775900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MHK","price_unadj":103.26,"prior_close_unadj":99.21,"dividend_unadj":0,"distribution_unadj":0,"volume":917500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MKC","price_unadj":181.57,"prior_close_unadj":181.61,"dividend_unadj":0,"distribution_unadj":0,"volume":501800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MKTX","price_unadj":520.79,"prior_close_unadj":501.88,"dividend_unadj":0,"distribution_unadj":0,"volume":235700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MLM","price_unadj":216.34,"prior_close_unadj":213.49,"dividend_unadj":0,"distribution_unadj":0,"volume":691500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MMC","price_unadj":107.92,"prior_close_unadj":107.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1461944,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MMM","price_unadj":158.1,"prior_close_unadj":157.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2099500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MNST","price_unadj":71.31,"prior_close_unadj":69.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2602000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MO","price_unadj":39.6,"prior_close_unadj":39.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4875787,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MOS","price_unadj":13.14,"prior_close_unadj":12.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3686000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MPC","price_unadj":36.36,"prior_close_unadj":36.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6860000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MRK","price_unadj":79.58,"prior_close_unadj":78.78,"dividend_unadj":0,"distribution_unadj":0,"volume":7686855,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MRO","price_unadj":5.86,"prior_close_unadj":6.12,"dividend_unadj":0,"distribution_unadj":0,"volume":36161300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MS","price_unadj":48.82,"prior_close_unadj":47.79,"dividend_unadj":0,"distribution_unadj":0,"volume":10649600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MSCI","price_unadj":351.21,"prior_close_unadj":342.13,"dividend_unadj":0,"distribution_unadj":0,"volume":502200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MSFT","price_unadj":210.7,"prior_close_unadj":206.26,"dividend_unadj":0,"distribution_unadj":0,"volume":32033747,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MSI","price_unadj":136.01,"prior_close_unadj":135.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1506706,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MTB","price_unadj":101.93,"prior_close_unadj":100.59,"dividend_unadj":0,"distribution_unadj":0,"volume":762600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MTD","price_unadj":823.45,"prior_close_unadj":814.7,"dividend_unadj":0,"distribution_unadj":0,"volume":78300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MU","price_unadj":50.92,"prior_close_unadj":49.83,"dividend_unadj":0,"distribution_unadj":0,"volume":16331917,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MXIM","price_unadj":61.98,"prior_close_unadj":60.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2428700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"MYL","price_unadj":16.54,"prior_close_unadj":15.93,"dividend_unadj":0,"distribution_unadj":0,"volume":6473100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NBL","price_unadj":9.45,"prior_close_unadj":9.55,"dividend_unadj":0,"distribution_unadj":0,"volume":10531700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NCLH","price_unadj":16.13,"prior_close_unadj":15.97,"dividend_unadj":0,"distribution_unadj":0,"volume":36817100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NDAQ","price_unadj":121.08,"prior_close_unadj":120.06,"dividend_unadj":0,"distribution_unadj":0,"volume":478800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NEE","price_unadj":246.96,"prior_close_unadj":246.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1564200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NEM","price_unadj":61.18,"prior_close_unadj":60.96,"dividend_unadj":0,"distribution_unadj":0,"volume":8335700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NFLX","price_unadj":493.81,"prior_close_unadj":476.89,"dividend_unadj":0,"distribution_unadj":0,"volume":7838990,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NI","price_unadj":23.29,"prior_close_unadj":23.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2576400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NKE","price_unadj":99.95,"prior_close_unadj":98.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4995000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NLOK","price_unadj":19.93,"prior_close_unadj":20.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5157500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NLSN","price_unadj":15.04,"prior_close_unadj":14.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1696700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NOC","price_unadj":312.4,"prior_close_unadj":309.97,"dividend_unadj":0,"distribution_unadj":0,"volume":739200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NOV","price_unadj":12.39,"prior_close_unadj":12.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5748100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NOW","price_unadj":416.44,"prior_close_unadj":414.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1774600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NRG","price_unadj":33.03,"prior_close_unadj":32.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1443100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NSC","price_unadj":178.62,"prior_close_unadj":174.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1245400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NTAP","price_unadj":45.05,"prior_close_unadj":43.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2980600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NTRS","price_unadj":78.7,"prior_close_unadj":77.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1036000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NUE","price_unadj":41.65,"prior_close_unadj":41.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2405000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NVDA","price_unadj":393.57,"prior_close_unadj":384.49,"dividend_unadj":0,"distribution_unadj":0,"volume":7897300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NVR","price_unadj":3306.47,"prior_close_unadj":3170,"dividend_unadj":0,"distribution_unadj":0,"volume":23700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NWL","price_unadj":16,"prior_close_unadj":15.97,"dividend_unadj":0,"distribution_unadj":0,"volume":4132100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NWS","price_unadj":12.21,"prior_close_unadj":12.1,"dividend_unadj":0,"distribution_unadj":0,"volume":202050,"adjustment_ratio":1}
{"date":"2020-07-06","id":"NWSA","price_unadj":12.17,"prior_close_unadj":12.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1550812,"adjustment_ratio":1}
{"date":"2020-07-06","id":"O","price_unadj":60.26,"prior_close_unadj":61.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1653000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ODFL","price_unadj":175.88,"prior_close_unadj":170.87,"dividend_unadj":0,"distribution_unadj":0,"volume":905300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"OKE","price_unadj":28.29,"prior_close_unadj":32.15,"dividend_unadj":0,"distribution_unadj":0,"volume":15253000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"OMC","price_unadj":55.26,"prior_close_unadj":54.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1539978,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ORCL","price_unadj":56.6,"prior_close_unadj":55.94,"dividend_unadj":0,"distribution_unadj":0,"volume":15305500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ORLY","price_unadj":425.84,"prior_close_unadj":427.85,"dividend_unadj":0,"distribution_unadj":0,"volume":503700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"OXY","price_unadj":18.18,"prior_close_unadj":17.78,"dividend_unadj":0,"distribution_unadj":0,"volume":23906833,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PAYC","price_unadj":321.41,"prior_close_unadj":321.5,"dividend_unadj":0,"distribution_unadj":0,"volume":554500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PAYX","price_unadj":77.78,"prior_close_unadj":76.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3007900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PBCT","price_unadj":11.36,"prior_close_unadj":11.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3266800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PCAR","price_unadj":77.16,"prior_close_unadj":75.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1985900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PEAK","price_unadj":27.69,"prior_close_unadj":28.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3250900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PEG","price_unadj":50.62,"prior_close_unadj":50.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2351700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PEP","price_unadj":133.3,"prior_close_unadj":132.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4221600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PFE","price_unadj":34.51,"prior_close_unadj":34.51,"dividend_unadj":0,"distribution_unadj":0,"volume":25759900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PFG","price_unadj":42.26,"prior_close_unadj":40.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2066400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PG","price_unadj":121.63,"prior_close_unadj":120.88,"dividend_unadj":0,"distribution_unadj":0,"volume":6022517,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PGR","price_unadj":79.42,"prior_close_unadj":79.23,"dividend_unadj":0.1,"distribution_unadj":0,"volume":2312900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PH","price_unadj":186.5,"prior_close_unadj":182.98,"dividend_unadj":0,"distribution_unadj":0,"volume":685600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PHM","price_unadj":34.1,"prior_close_unadj":32.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2749040,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PKG","price_unadj":100,"prior_close_unadj":99.65,"dividend_unadj":0,"distribution_unadj":0,"volume":742400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PKI","price_unadj":100.09,"prior_close_unadj":97.94,"dividend_unadj":0,"distribution_unadj":0,"volume":735800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PLD","price_unadj":95.56,"prior_close_unadj":95.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2509758,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PM","price_unadj":70.6,"prior_close_unadj":70.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3562765,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PNC","price_unadj":103.35,"prior_close_unadj":102.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2319700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PNR","price_unadj":37.76,"prior_close_unadj":37.42,"dividend_unadj":0,"distribution_unadj":0,"volume":983480,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PNW","price_unadj":76.8,"prior_close_unadj":76.03,"dividend_unadj":0,"distribution_unadj":0,"volume":921700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PPG","price_unadj":109.88,"prior_close_unadj":109.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1606100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PPL","price_unadj":25.88,"prior_close_unadj":26.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4126000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PRGO","price_unadj":55.29,"prior_close_unadj":55.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1119500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PRU","price_unadj":61.31,"prior_close_unadj":59.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2422900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PSA","price_unadj":196.53,"prior_close_unadj":199.36,"dividend_unadj":0,"distribution_unadj":0,"volume":871285,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PSX","price_unadj":68.09,"prior_close_unadj":68.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3592400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PVH","price_unadj":46.5,"prior_close_unadj":47.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1686200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PWR","price_unadj":39,"prior_close_unadj":38.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1025000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PXD","price_unadj":98.72,"prior_close_unadj":96.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1381300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"PYPL","price_unadj":176.18,"prior_close_unadj":177.21,"dividend_unadj":0,"distribution_unadj":0,"volume":8360157,"adjustment_ratio":1}
{"date":"2020-07-06","id":"QCOM","price_unadj":92.92,"prior_close_unadj":91.87,"dividend_unadj":0,"distribution_unadj":0,"volume":6933100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"QRVO","price_unadj":113.63,"prior_close_unadj":110.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1160014,"adjustment_ratio":1}
{"date":"2020-07-06","id":"RCL","price_unadj":50.02,"prior_close_unadj":49.51,"dividend_unadj":0,"distribution_unadj":0,"volume":13270100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"RE","price_unadj":205.99,"prior_close_unadj":200.95,"dividend_unadj":0,"distribution_unadj":0,"volume":302600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"REG","price_unadj":45.98,"prior_close_unadj":45.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1058200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"REGN","price_unadj":627.25,"prior_close_unadj":622.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1041300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"RF","price_unadj":10.8,"prior_close_unadj":10.6,"dividend_unadj":0,"distribution_unadj":0,"volume":9382800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"RHI","price_unadj":52.41,"prior_close_unadj":51.72,"dividend_unadj":0,"distribution_unadj":0,"volume":678700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"RJF","price_unadj":69.19,"prior_close_unadj":67.53,"dividend_unadj":0,"distribution_unadj":0,"volume":817300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"RL","price_unadj":71.39,"prior_close_unadj":70.75,"dividend_unadj":0,"distribution_unadj":0,"volume":657800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"RMD","price_unadj":193.62,"prior_close_unadj":192.48,"dividend_unadj":0,"distribution_unadj":0,"volume":619000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ROK","price_unadj":214.59,"prior_close_unadj":210.99,"dividend_unadj":0,"distribution_unadj":0,"volume":677500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ROL","price_unadj":42.75,"prior_close_unadj":43.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1095300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ROP","price_unadj":393.19,"prior_close_unadj":391.17,"dividend_unadj":0,"distribution_unadj":0,"volume":440000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ROST","price_unadj":90.14,"prior_close_unadj":88.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1907500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"RSG","price_unadj":81.57,"prior_close_unadj":81.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1354200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"RTX","price_unadj":63.32,"prior_close_unadj":61.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6128200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SBAC","price_unadj":302.39,"prior_close_unadj":300.58,"dividend_unadj":0,"distribution_unadj":0,"volume":728600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SBUX","price_unadj":75.44,"prior_close_unadj":73.78,"dividend_unadj":0,"distribution_unadj":0,"volume":7235300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SCHW","price_unadj":34.21,"prior_close_unadj":33.39,"dividend_unadj":0,"distribution_unadj":0,"volume":13573500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SEE","price_unadj":33.95,"prior_close_unadj":33.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1174000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SHW","price_unadj":592.16,"prior_close_unadj":582.97,"dividend_unadj":0,"distribution_unadj":0,"volume":548200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SIVB","price_unadj":213.41,"prior_close_unadj":208.34,"dividend_unadj":0,"distribution_unadj":0,"volume":306400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SJM","price_unadj":105.87,"prior_close_unadj":105.02,"dividend_unadj":0,"distribution_unadj":0,"volume":726200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SLB","price_unadj":18.75,"prior_close_unadj":17.98,"dividend_unadj":0,"distribution_unadj":0,"volume":11469600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SLG","price_unadj":50.61,"prior_close_unadj":49.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1520500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SNA","price_unadj":137.01,"prior_close_unadj":135.99,"dividend_unadj":0,"distribution_unadj":0,"volume":437600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SNPS","price_unadj":199.39,"prior_close_unadj":197.58,"dividend_unadj":0,"distribution_unadj":0,"volume":564800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SO","price_unadj":52.61,"prior_close_unadj":52.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3318800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SPG","price_unadj":68.93,"prior_close_unadj":68.81,"dividend_unadj":0,"distribution_unadj":0,"volume":6070100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SPGI","price_unadj":341.02,"prior_close_unadj":333.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1296500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SRE","price_unadj":120.45,"prior_close_unadj":120.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1833224,"adjustment_ratio":1}
{"date":"2020-07-06","id":"STE","price_unadj":153.65,"prior_close_unadj":154.01,"dividend_unadj":0,"distribution_unadj":0,"volume":646200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"STT","price_unadj":64.48,"prior_close_unadj":63.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1521100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"STX","price_unadj":48.03,"prior_close_unadj":47.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1871596,"adjustment_ratio":1}
{"date":"2020-07-06","id":"STZ","price_unadj":186.49,"prior_close_unadj":185.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1004800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SWK","price_unadj":141.09,"prior_close_unadj":138.14,"dividend_unadj":0,"distribution_unadj":0,"volume":887000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SWKS","price_unadj":131.45,"prior_close_unadj":128.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1460500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SYF","price_unadj":22.8,"prior_close_unadj":21.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4960300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SYK","price_unadj":183.9,"prior_close_unadj":183.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1068000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"SYY","price_unadj":53.76,"prior_close_unadj":54.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2527500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"T","price_unadj":30.49,"prior_close_unadj":30.08,"dividend_unadj":0,"distribution_unadj":0,"volume":33698300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TAP","price_unadj":35.66,"prior_close_unadj":35.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1564500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TDG","price_unadj":435.48,"prior_close_unadj":442.33,"dividend_unadj":0,"distribution_unadj":0,"volume":627800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TDY","price_unadj":304.79,"prior_close_unadj":298.45,"dividend_unadj":0,"distribution_unadj":0,"volume":243100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TEL","price_unadj":82.5,"prior_close_unadj":80.88,"dividend_unadj":0,"distribution_unadj":0,"volume":927100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TFC","price_unadj":36.69,"prior_close_unadj":36.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3787800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TFX","price_unadj":368.15,"prior_close_unadj":368.15,"dividend_unadj":0,"distribution_unadj":0,"volume":219300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TGT","price_unadj":119.24,"prior_close_unadj":119.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3766400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TIF","price_unadj":122.91,"prior_close_unadj":122.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1037600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TJX","price_unadj":52.64,"prior_close_unadj":51.75,"dividend_unadj":0,"distribution_unadj":0,"volume":7237300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TMO","price_unadj":382.27,"prior_close_unadj":365.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1859200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TMUS","price_unadj":106.78,"prior_close_unadj":106.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5256628,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TPR","price_unadj":13.18,"prior_close_unadj":13.01,"dividend_unadj":0,"distribution_unadj":0,"volume":7057100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TROW","price_unadj":125.26,"prior_close_unadj":122.73,"dividend_unadj":0,"distribution_unadj":0,"volume":735109,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TRV","price_unadj":114.57,"prior_close_unadj":112.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1329600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TSCO","price_unadj":133.76,"prior_close_unadj":132.45,"dividend_unadj":0,"distribution_unadj":0,"volume":588400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TSN","price_unadj":59.45,"prior_close_unadj":58.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1664600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TT","price_unadj":92.54,"prior_close_unadj":90.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1363200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TTWO","price_unadj":145.68,"prior_close_unadj":144.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2321303,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TWTR","price_unadj":32.34,"prior_close_unadj":30.87,"dividend_unadj":0,"distribution_unadj":0,"volume":22288100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TXN","price_unadj":129.53,"prior_close_unadj":125.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4957000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TXT","price_unadj":33.22,"prior_close_unadj":32.45,"dividend_unadj":0,"distribution_unadj":0,"volume":971300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"TYL","price_unadj":352.47,"prior_close_unadj":355.22,"dividend_unadj":0,"distribution_unadj":0,"volume":362500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"UA","price_unadj":9,"prior_close_unadj":8.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5439700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"UAA","price_unadj":9.91,"prior_close_unadj":9.58,"dividend_unadj":0,"distribution_unadj":0,"volume":6176900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"UAL","price_unadj":35.21,"prior_close_unadj":34.14,"dividend_unadj":0,"distribution_unadj":0,"volume":46540285,"adjustment_ratio":1}
{"date":"2020-07-06","id":"UDR","price_unadj":38.13,"prior_close_unadj":38.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1172900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"UHS","price_unadj":94.82,"prior_close_unadj":93.61,"dividend_unadj":0,"distribution_unadj":0,"volume":967800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ULTA","price_unadj":209,"prior_close_unadj":203.59,"dividend_unadj":0,"distribution_unadj":0,"volume":985700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"UNH","price_unadj":302.81,"prior_close_unadj":298.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2395000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"UNP","price_unadj":172.16,"prior_close_unadj":169.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2498100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"UPS","price_unadj":115.36,"prior_close_unadj":114.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3445900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"URI","price_unadj":150.74,"prior_close_unadj":147.91,"dividend_unadj":0,"distribution_unadj":0,"volume":769600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"USB","price_unadj":36.83,"prior_close_unadj":35.89,"dividend_unadj":0,"distribution_unadj":0,"volume":6069300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"V","price_unadj":197.76,"prior_close_unadj":195.67,"dividend_unadj":0,"distribution_unadj":0,"volume":7292200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"VAR","price_unadj":122.57,"prior_close_unadj":122.39,"dividend_unadj":0,"distribution_unadj":0,"volume":424600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"VFC","price_unadj":62.99,"prior_close_unadj":61.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1805400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"VIAC","price_unadj":23.69,"prior_close_unadj":23.25,"dividend_unadj":0,"distribution_unadj":0,"volume":9234487,"adjustment_ratio":1}
{"date":"2020-07-06","id":"VLO","price_unadj":56.47,"prior_close_unadj":56.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3595800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"VMC","price_unadj":123.73,"prior_close_unadj":120.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1268400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"VNO","price_unadj":37.69,"prior_close_unadj":38.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2116200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"VRSK","price_unadj":173.56,"prior_close_unadj":173.11,"dividend_unadj":0,"distribution_unadj":0,"volume":971994,"adjustment_ratio":1}
{"date":"2020-07-06","id":"VRSN","price_unadj":212.2,"prior_close_unadj":210.81,"dividend_unadj":0,"distribution_unadj":0,"volume":649600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"VRTX","price_unadj":291.31,"prior_close_unadj":291.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1342103,"adjustment_ratio":1}
{"date":"2020-07-06","id":"VTR","price_unadj":37.26,"prior_close_unadj":37.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2507200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"VZ","price_unadj":55.24,"prior_close_unadj":54.79,"dividend_unadj":0,"distribution_unadj":0,"volume":11225700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WAB","price_unadj":60.47,"prior_close_unadj":58.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1062800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WAT","price_unadj":184.36,"prior_close_unadj":180.82,"dividend_unadj":0,"distribution_unadj":0,"volume":371300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WBA","price_unadj":43.16,"prior_close_unadj":41.98,"dividend_unadj":0,"distribution_unadj":0,"volume":8235600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WDC","price_unadj":42.95,"prior_close_unadj":42.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4343900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WEC","price_unadj":89.94,"prior_close_unadj":90.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1000200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WELL","price_unadj":52.31,"prior_close_unadj":52.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1447200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WFC","price_unadj":25.49,"prior_close_unadj":25.34,"dividend_unadj":0,"distribution_unadj":0,"volume":46983100,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WHR","price_unadj":133.47,"prior_close_unadj":129.18,"dividend_unadj":0,"distribution_unadj":0,"volume":613500,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WLTW","price_unadj":197.48,"prior_close_unadj":196.6,"dividend_unadj":0,"distribution_unadj":0,"volume":406200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WM","price_unadj":105.21,"prior_close_unadj":104.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1868200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WMB","price_unadj":19.31,"prior_close_unadj":19.08,"dividend_unadj":0,"distribution_unadj":0,"volume":10831000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WMT","price_unadj":118.89,"prior_close_unadj":119.21,"dividend_unadj":0,"distribution_unadj":0,"volume":7231700,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WRB","price_unadj":57.24,"prior_close_unadj":56.47,"dividend_unadj":0,"distribution_unadj":0,"volume":481447,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WRK","price_unadj":28.78,"prior_close_unadj":28.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2119800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WST","price_unadj":234.15,"prior_close_unadj":229.73,"dividend_unadj":0,"distribution_unadj":0,"volume":417400,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WU","price_unadj":21.62,"prior_close_unadj":21.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4581268,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WY","price_unadj":22.57,"prior_close_unadj":22.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3773800,"adjustment_ratio":1}
{"date":"2020-07-06","id":"WYNN","price_unadj":76.7,"prior_close_unadj":77.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5925020,"adjustment_ratio":1}
{"date":"2020-07-06","id":"XEL","price_unadj":63.58,"prior_close_unadj":64.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2934561,"adjustment_ratio":1}
{"date":"2020-07-06","id":"XLNX","price_unadj":102.1,"prior_close_unadj":95.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5687200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"XOM","price_unadj":44.39,"prior_close_unadj":44.08,"dividend_unadj":0,"distribution_unadj":0,"volume":22692000,"adjustment_ratio":1}
{"date":"2020-07-06","id":"XRAY","price_unadj":44.64,"prior_close_unadj":44.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1039387,"adjustment_ratio":1}
{"date":"2020-07-06","id":"XRX","price_unadj":15.89,"prior_close_unadj":15.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5809200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"XYL","price_unadj":67.15,"prior_close_unadj":65.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1171300,"adjustment_ratio":1}
{"date":"2020-07-06","id":"YUM","price_unadj":88.51,"prior_close_unadj":86.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1286900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ZBH","price_unadj":118.07,"prior_close_unadj":120.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1516900,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ZBRA","price_unadj":261.63,"prior_close_unadj":255.04,"dividend_unadj":0,"distribution_unadj":0,"volume":286200,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ZION","price_unadj":32.9,"prior_close_unadj":32.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1263600,"adjustment_ratio":1}
{"date":"2020-07-06","id":"ZTS","price_unadj":138.6,"prior_close_unadj":137.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1297800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"A","price_unadj":89.21,"prior_close_unadj":89.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1441700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AAL","price_unadj":11.91,"prior_close_unadj":12.8,"dividend_unadj":0,"distribution_unadj":0,"volume":77999210,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AAP","price_unadj":136.68,"prior_close_unadj":138.96,"dividend_unadj":0,"distribution_unadj":0,"volume":798984,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AAPL","price_unadj":372.69,"prior_close_unadj":373.85,"dividend_unadj":0,"distribution_unadj":0,"volume":28206999,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ABBV","price_unadj":99.35,"prior_close_unadj":99.01,"dividend_unadj":0,"distribution_unadj":0,"volume":6351800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ABC","price_unadj":98.3,"prior_close_unadj":100.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1022100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ABMD","price_unadj":264.59,"prior_close_unadj":266.21,"dividend_unadj":0,"distribution_unadj":0,"volume":402300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ABT","price_unadj":92.46,"prior_close_unadj":92.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3389200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ACN","price_unadj":216.33,"prior_close_unadj":217.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1783800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ADBE","price_unadj":449.36,"prior_close_unadj":452.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2684565,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ADI","price_unadj":122.62,"prior_close_unadj":123.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1920300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ADM","price_unadj":39.22,"prior_close_unadj":39.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2271900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ADP","price_unadj":147,"prior_close_unadj":150.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1298900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ADSK","price_unadj":238.94,"prior_close_unadj":244.36,"dividend_unadj":0,"distribution_unadj":0,"volume":993700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AEE","price_unadj":73.34,"prior_close_unadj":73.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1163800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AEP","price_unadj":82.39,"prior_close_unadj":82.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2944900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AES","price_unadj":14.14,"prior_close_unadj":14.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4165200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AFL","price_unadj":34.62,"prior_close_unadj":36.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3488400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AIG","price_unadj":29.17,"prior_close_unadj":30.74,"dividend_unadj":0,"distribution_unadj":0,"volume":7411524,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AIV","price_unadj":38,"prior_close_unadj":38.61,"dividend_unadj":0,"distribution_unadj":0,"volume":975200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AIZ","price_unadj":99.42,"prior_close_unadj":102.26,"dividend_unadj":0,"distribution_unadj":0,"volume":435100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AKAM","price_unadj":110.98,"prior_close_unadj":112.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1451300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ALB","price_unadj":78,"prior_close_unadj":81.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1280978,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ALGN","price_unadj":274.71,"prior_close_unadj":282.44,"dividend_unadj":0,"distribution_unadj":0,"volume":449400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ALK","price_unadj":36.1,"prior_close_unadj":37.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2686500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ALL","price_unadj":92.65,"prior_close_unadj":95.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1312500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ALLE","price_unadj":102.05,"prior_close_unadj":103.97,"dividend_unadj":0,"distribution_unadj":0,"volume":514793,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ALXN","price_unadj":112.46,"prior_close_unadj":113.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1525100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AMAT","price_unadj":62.18,"prior_close_unadj":63.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5078200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AMCR","price_unadj":10.62,"prior_close_unadj":10.75,"dividend_unadj":0,"distribution_unadj":0,"volume":10153000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AMD","price_unadj":52.93,"prior_close_unadj":53.4,"dividend_unadj":0,"distribution_unadj":0,"volume":32153104,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AME","price_unadj":88.38,"prior_close_unadj":89.76,"dividend_unadj":0,"distribution_unadj":0,"volume":774800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AMGN","price_unadj":253.15,"prior_close_unadj":256.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2365900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AMP","price_unadj":146.13,"prior_close_unadj":150.2,"dividend_unadj":0,"distribution_unadj":0,"volume":848600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AMT","price_unadj":265.97,"prior_close_unadj":265.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1289818,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AMZN","price_unadj":3000.12,"prior_close_unadj":3057.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5257688,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ANET","price_unadj":210.78,"prior_close_unadj":214.45,"dividend_unadj":0,"distribution_unadj":0,"volume":416400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ANSS","price_unadj":299.32,"prior_close_unadj":301.64,"dividend_unadj":0,"distribution_unadj":0,"volume":339000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ANTM","price_unadj":264.89,"prior_close_unadj":269,"dividend_unadj":0,"distribution_unadj":0,"volume":862900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AON","price_unadj":192.46,"prior_close_unadj":192.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1566900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AOS","price_unadj":47.9,"prior_close_unadj":48.04,"dividend_unadj":0,"distribution_unadj":0,"volume":962700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"APA","price_unadj":12.77,"prior_close_unadj":13.53,"dividend_unadj":0,"distribution_unadj":0,"volume":8685568,"adjustment_ratio":1}
{"date":"2020-07-07","id":"APD","price_unadj":265.13,"prior_close_unadj":248.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2682700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"APH","price_unadj":96.22,"prior_close_unadj":98.14,"dividend_unadj":0,"distribution_unadj":0,"volume":919642,"adjustment_ratio":1}
{"date":"2020-07-07","id":"APTV","price_unadj":77.11,"prior_close_unadj":78.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1399044,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ARE","price_unadj":160.58,"prior_close_unadj":164.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2949600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ATO","price_unadj":100.07,"prior_close_unadj":101.24,"dividend_unadj":0,"distribution_unadj":0,"volume":655000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ATVI","price_unadj":78.5,"prior_close_unadj":78.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6038830,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AVB","price_unadj":154.72,"prior_close_unadj":159.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1060300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AVGO","price_unadj":313.12,"prior_close_unadj":318.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1615346,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AVY","price_unadj":115.85,"prior_close_unadj":118.18,"dividend_unadj":0,"distribution_unadj":0,"volume":480300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AWK","price_unadj":130.31,"prior_close_unadj":131.04,"dividend_unadj":0,"distribution_unadj":0,"volume":693700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AXP","price_unadj":93.01,"prior_close_unadj":96.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5561900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"AZO","price_unadj":1128.58,"prior_close_unadj":1137.38,"dividend_unadj":0,"distribution_unadj":0,"volume":138600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BA","price_unadj":178.88,"prior_close_unadj":187.91,"dividend_unadj":0,"distribution_unadj":0,"volume":37021800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BAC","price_unadj":23.01,"prior_close_unadj":23.66,"dividend_unadj":0,"distribution_unadj":0,"volume":60645800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BAX","price_unadj":85.5,"prior_close_unadj":88.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4541600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BBY","price_unadj":85.59,"prior_close_unadj":87.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2243082,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BDX","price_unadj":251.38,"prior_close_unadj":250.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1826400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BEN","price_unadj":20.67,"prior_close_unadj":20.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2770500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BIIB","price_unadj":268.35,"prior_close_unadj":269.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2069800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BIO","price_unadj":468.34,"prior_close_unadj":465.46,"dividend_unadj":0,"distribution_unadj":0,"volume":177500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BK","price_unadj":37.77,"prior_close_unadj":38.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4163600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BKNG","price_unadj":1657.45,"prior_close_unadj":1703.76,"dividend_unadj":0,"distribution_unadj":0,"volume":267100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BKR","price_unadj":15.22,"prior_close_unadj":15.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5590200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BLK","price_unadj":549.23,"prior_close_unadj":557.55,"dividend_unadj":0,"distribution_unadj":0,"volume":557300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BLL","price_unadj":72.68,"prior_close_unadj":72.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1892800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BMY","price_unadj":60.29,"prior_close_unadj":60.19,"dividend_unadj":0,"distribution_unadj":0,"volume":12766600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BR","price_unadj":127.11,"prior_close_unadj":128.69,"dividend_unadj":0,"distribution_unadj":0,"volume":377420,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BSX","price_unadj":34.64,"prior_close_unadj":35.59,"dividend_unadj":0,"distribution_unadj":0,"volume":9835900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BWA","price_unadj":35.04,"prior_close_unadj":35.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2129600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"BXP","price_unadj":88.28,"prior_close_unadj":91.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1050300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"C","price_unadj":50.32,"prior_close_unadj":51.97,"dividend_unadj":0,"distribution_unadj":0,"volume":21235300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CAG","price_unadj":35.88,"prior_close_unadj":35.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2545800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CAH","price_unadj":50.22,"prior_close_unadj":51.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1619300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CAT","price_unadj":127.2,"prior_close_unadj":129.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2018100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CB","price_unadj":127.17,"prior_close_unadj":127.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2334565,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CBOE","price_unadj":93.71,"prior_close_unadj":95,"dividend_unadj":0,"distribution_unadj":0,"volume":590800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CBRE","price_unadj":44.31,"prior_close_unadj":46.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1478400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CCI","price_unadj":171.51,"prior_close_unadj":174.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1705025,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CCL","price_unadj":14.57,"prior_close_unadj":15.61,"dividend_unadj":0,"distribution_unadj":0,"volume":31066000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CDNS","price_unadj":98.77,"prior_close_unadj":98.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1360700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CDW","price_unadj":114.06,"prior_close_unadj":117.55,"dividend_unadj":0,"distribution_unadj":0,"volume":883900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CE","price_unadj":87.99,"prior_close_unadj":89.86,"dividend_unadj":0,"distribution_unadj":0,"volume":701026,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CERN","price_unadj":70.07,"prior_close_unadj":70.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2282608,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CF","price_unadj":29.22,"prior_close_unadj":29.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1758100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CFG","price_unadj":23.5,"prior_close_unadj":24.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3938900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CHD","price_unadj":79.05,"prior_close_unadj":77.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1258700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CHRW","price_unadj":80.2,"prior_close_unadj":80.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1517700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CHTR","price_unadj":528.02,"prior_close_unadj":526.29,"dividend_unadj":0,"distribution_unadj":0,"volume":858611,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CI","price_unadj":182.05,"prior_close_unadj":189.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2183500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CINF","price_unadj":68.3,"prior_close_unadj":68.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2072694,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CL","price_unadj":73.97,"prior_close_unadj":73.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4039100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CLX","price_unadj":223.81,"prior_close_unadj":221.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1266600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CMA","price_unadj":34.75,"prior_close_unadj":35.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1673290,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CMCSA","price_unadj":40.07,"prior_close_unadj":40.33,"dividend_unadj":0,"distribution_unadj":0,"volume":19404844,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CME","price_unadj":165.61,"prior_close_unadj":165.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1630000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CMG","price_unadj":1109.1,"prior_close_unadj":1125.92,"dividend_unadj":0,"distribution_unadj":0,"volume":429200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CMI","price_unadj":175.57,"prior_close_unadj":178.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2138400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CMS","price_unadj":59.49,"prior_close_unadj":60.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2145500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CNC","price_unadj":65.83,"prior_close_unadj":66.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2431700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CNP","price_unadj":19.49,"prior_close_unadj":19.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5533600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"COF","price_unadj":59.91,"prior_close_unadj":62.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3036000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"COG","price_unadj":18.08,"prior_close_unadj":17.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5413700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"COO","price_unadj":282.26,"prior_close_unadj":285.2,"dividend_unadj":0,"distribution_unadj":0,"volume":469299,"adjustment_ratio":1}
{"date":"2020-07-07","id":"COP","price_unadj":40.64,"prior_close_unadj":41.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5994900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"COST","price_unadj":316.23,"prior_close_unadj":311.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3346600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CPB","price_unadj":49.73,"prior_close_unadj":49.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1646800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CPRT","price_unadj":85.12,"prior_close_unadj":84.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1426000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CRM","price_unadj":196.38,"prior_close_unadj":197.72,"dividend_unadj":0,"distribution_unadj":0,"volume":5430200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CSCO","price_unadj":45.63,"prior_close_unadj":46.42,"dividend_unadj":0,"distribution_unadj":0,"volume":17102839,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CSX","price_unadj":68.52,"prior_close_unadj":70.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2908000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CTAS","price_unadj":269.98,"prior_close_unadj":273.63,"dividend_unadj":0,"distribution_unadj":0,"volume":442400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CTSH","price_unadj":55.85,"prior_close_unadj":56.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2604600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CTVA","price_unadj":27.14,"prior_close_unadj":27.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5931800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CTXS","price_unadj":150.08,"prior_close_unadj":150.38,"dividend_unadj":0,"distribution_unadj":0,"volume":984500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CVS","price_unadj":63.92,"prior_close_unadj":64.93,"dividend_unadj":0,"distribution_unadj":0,"volume":5844599,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CVX","price_unadj":86.31,"prior_close_unadj":88.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5898000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"CXO","price_unadj":50.68,"prior_close_unadj":51.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2844900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"D","price_unadj":74.22,"prior_close_unadj":73.59,"dividend_unadj":0,"distribution_unadj":0,"volume":12917200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DAL","price_unadj":27.01,"prior_close_unadj":28.44,"dividend_unadj":0,"distribution_unadj":0,"volume":24539200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DD","price_unadj":53.61,"prior_close_unadj":54.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3926100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DE","price_unadj":158.7,"prior_close_unadj":160.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1118600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DFS","price_unadj":48.15,"prior_close_unadj":50.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4029500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DG","price_unadj":187.82,"prior_close_unadj":187.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1923447,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DGX","price_unadj":117.31,"prior_close_unadj":118.37,"dividend_unadj":0.56,"distribution_unadj":0,"volume":955900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DHI","price_unadj":56.55,"prior_close_unadj":55.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3889900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DHR","price_unadj":182.04,"prior_close_unadj":183,"dividend_unadj":0,"distribution_unadj":0,"volume":2764223,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DIS","price_unadj":113.63,"prior_close_unadj":114.43,"dividend_unadj":0,"distribution_unadj":0,"volume":10821900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DISCA","price_unadj":20.36,"prior_close_unadj":21.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3862500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DISCK","price_unadj":18.37,"prior_close_unadj":19.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2472200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DISH","price_unadj":32.68,"prior_close_unadj":33.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2052742,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DLR","price_unadj":147.49,"prior_close_unadj":147.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1280439,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DLTR","price_unadj":90.5,"prior_close_unadj":89.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2224700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DOV","price_unadj":96.83,"prior_close_unadj":98.53,"dividend_unadj":0,"distribution_unadj":0,"volume":782800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DOW","price_unadj":41.69,"prior_close_unadj":42.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4535900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DPZ","price_unadj":381.14,"prior_close_unadj":385,"dividend_unadj":0,"distribution_unadj":0,"volume":717305,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DRE","price_unadj":35.66,"prior_close_unadj":36.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1380900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DRI","price_unadj":72.19,"prior_close_unadj":74.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2219400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DTE","price_unadj":107.09,"prior_close_unadj":108.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1388040,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DUK","price_unadj":80.82,"prior_close_unadj":79.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4129600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DVA","price_unadj":81.99,"prior_close_unadj":81.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1053000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DVN","price_unadj":10.35,"prior_close_unadj":11.16,"dividend_unadj":0,"distribution_unadj":0,"volume":10357100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DXC","price_unadj":15.28,"prior_close_unadj":15.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5368700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"DXCM","price_unadj":425.86,"prior_close_unadj":423.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1032700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EA","price_unadj":134.78,"prior_close_unadj":134.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1896100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EBAY","price_unadj":57,"prior_close_unadj":56.17,"dividend_unadj":0,"distribution_unadj":0,"volume":10641800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ECL","price_unadj":202.94,"prior_close_unadj":201.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1475661,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ED","price_unadj":72.5,"prior_close_unadj":73.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1775800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EFX","price_unadj":168.7,"prior_close_unadj":171.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1332900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EIX","price_unadj":54.48,"prior_close_unadj":56.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2975400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EL","price_unadj":189.12,"prior_close_unadj":192.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1670600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EMN","price_unadj":71.3,"prior_close_unadj":71.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1079302,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EMR","price_unadj":60.82,"prior_close_unadj":62.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2977800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EOG","price_unadj":48.11,"prior_close_unadj":50.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3779700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EQIX","price_unadj":721.07,"prior_close_unadj":722.67,"dividend_unadj":0,"distribution_unadj":0,"volume":316000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EQR","price_unadj":57.59,"prior_close_unadj":59.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1761647,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ES","price_unadj":84.33,"prior_close_unadj":83.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1351292,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ESS","price_unadj":228.12,"prior_close_unadj":235.2,"dividend_unadj":0,"distribution_unadj":0,"volume":292000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ETFC","price_unadj":49.03,"prior_close_unadj":50.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1116000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ETN","price_unadj":87.4,"prior_close_unadj":88.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1499500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ETR","price_unadj":95.85,"prior_close_unadj":96.4,"dividend_unadj":0,"distribution_unadj":0,"volume":928700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EVRG","price_unadj":60.84,"prior_close_unadj":61.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1522100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EW","price_unadj":68.57,"prior_close_unadj":69.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2552300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EXC","price_unadj":37,"prior_close_unadj":37.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4866800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EXPD","price_unadj":77.22,"prior_close_unadj":77.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1234900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EXPE","price_unadj":85.05,"prior_close_unadj":87.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2833300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"EXR","price_unadj":95.08,"prior_close_unadj":96.21,"dividend_unadj":0,"distribution_unadj":0,"volume":608979,"adjustment_ratio":1}
{"date":"2020-07-07","id":"F","price_unadj":6.12,"prior_close_unadj":6.19,"dividend_unadj":0,"distribution_unadj":0,"volume":56617300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FANG","price_unadj":40.12,"prior_close_unadj":42.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2133100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FAST","price_unadj":44.06,"prior_close_unadj":44.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4744700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FB","price_unadj":240.86,"prior_close_unadj":240.28,"dividend_unadj":0,"distribution_unadj":0,"volume":27887936,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FBHS","price_unadj":63.73,"prior_close_unadj":64.84,"dividend_unadj":0,"distribution_unadj":0,"volume":723600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FCX","price_unadj":12.73,"prior_close_unadj":12.75,"dividend_unadj":0,"distribution_unadj":0,"volume":32084200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FDX","price_unadj":158.54,"prior_close_unadj":156.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2582800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FE","price_unadj":40.25,"prior_close_unadj":40.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4239300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FFIV","price_unadj":134.29,"prior_close_unadj":139.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1017900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FIS","price_unadj":136.5,"prior_close_unadj":137.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3525400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FISV","price_unadj":96.81,"prior_close_unadj":98.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4228800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FITB","price_unadj":18.06,"prior_close_unadj":18.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6953600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FLIR","price_unadj":40.33,"prior_close_unadj":41.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1218300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FLS","price_unadj":28.1,"prior_close_unadj":29.08,"dividend_unadj":0,"distribution_unadj":0,"volume":750017,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FLT","price_unadj":252.77,"prior_close_unadj":256.19,"dividend_unadj":0,"distribution_unadj":0,"volume":597610,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FMC","price_unadj":101.86,"prior_close_unadj":102.22,"dividend_unadj":0,"distribution_unadj":0,"volume":853300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FOX","price_unadj":25.77,"prior_close_unadj":26.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1007600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FOXA","price_unadj":25.69,"prior_close_unadj":26.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3815000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FRT","price_unadj":82.32,"prior_close_unadj":86.12,"dividend_unadj":0,"distribution_unadj":0,"volume":339629,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FTI","price_unadj":7.11,"prior_close_unadj":7.72,"dividend_unadj":0,"distribution_unadj":0,"volume":7204300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FTNT","price_unadj":137.96,"prior_close_unadj":139.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1473325,"adjustment_ratio":1}
{"date":"2020-07-07","id":"FTV","price_unadj":68.06,"prior_close_unadj":69.15,"dividend_unadj":0,"distribution_unadj":0,"volume":985700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GD","price_unadj":145.18,"prior_close_unadj":148.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1511700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GE","price_unadj":6.76,"prior_close_unadj":7,"dividend_unadj":0,"distribution_unadj":0,"volume":62213355,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GILD","price_unadj":76.42,"prior_close_unadj":76.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5055754,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GIS","price_unadj":62.98,"prior_close_unadj":62.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4820000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GL","price_unadj":71.5,"prior_close_unadj":73.92,"dividend_unadj":0,"distribution_unadj":0,"volume":760600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GLW","price_unadj":26.49,"prior_close_unadj":26.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4777700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GM","price_unadj":25.13,"prior_close_unadj":25.73,"dividend_unadj":0,"distribution_unadj":0,"volume":11944640,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GOOG","price_unadj":1485.18,"prior_close_unadj":1495.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1458200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GPC","price_unadj":86.84,"prior_close_unadj":87.45,"dividend_unadj":0,"distribution_unadj":0,"volume":562800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GPN","price_unadj":167.56,"prior_close_unadj":171.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1726200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GPS","price_unadj":11.97,"prior_close_unadj":12.51,"dividend_unadj":0,"distribution_unadj":0,"volume":16657900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GRMN","price_unadj":98.72,"prior_close_unadj":99.08,"dividend_unadj":0,"distribution_unadj":0,"volume":580881,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GS","price_unadj":199.36,"prior_close_unadj":207.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2853500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"GWW","price_unadj":320.85,"prior_close_unadj":322.19,"dividend_unadj":0,"distribution_unadj":0,"volume":334300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HAL","price_unadj":12.41,"prior_close_unadj":13.03,"dividend_unadj":0,"distribution_unadj":0,"volume":10967300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HAS","price_unadj":73.54,"prior_close_unadj":74.84,"dividend_unadj":0,"distribution_unadj":0,"volume":680000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HBAN","price_unadj":8.39,"prior_close_unadj":8.77,"dividend_unadj":0,"distribution_unadj":0,"volume":10348861,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HBI","price_unadj":11.15,"prior_close_unadj":11.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6344600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HCA","price_unadj":96.24,"prior_close_unadj":99.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1280500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HD","price_unadj":247.35,"prior_close_unadj":249.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2927800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HES","price_unadj":48.36,"prior_close_unadj":49.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1912259,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HFC","price_unadj":27.1,"prior_close_unadj":28.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2039800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HIG","price_unadj":37.18,"prior_close_unadj":38.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2379400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HII","price_unadj":168.32,"prior_close_unadj":173.28,"dividend_unadj":0,"distribution_unadj":0,"volume":207600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HLT","price_unadj":74.17,"prior_close_unadj":76.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2761200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HOLX","price_unadj":56.85,"prior_close_unadj":57.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1753300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HON","price_unadj":144.97,"prior_close_unadj":147.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2622000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HPE","price_unadj":9.07,"prior_close_unadj":9.59,"dividend_unadj":0,"distribution_unadj":0,"volume":10733300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HPQ","price_unadj":16.63,"prior_close_unadj":17.46,"dividend_unadj":0,"distribution_unadj":0,"volume":14367300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HRL","price_unadj":48.15,"prior_close_unadj":47.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2672800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HSIC","price_unadj":58.51,"prior_close_unadj":59.52,"dividend_unadj":0,"distribution_unadj":0,"volume":882200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HST","price_unadj":10.84,"prior_close_unadj":11.21,"dividend_unadj":0,"distribution_unadj":0,"volume":13258600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HSY","price_unadj":129.25,"prior_close_unadj":129.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1097000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HUM","price_unadj":391.7,"prior_close_unadj":396.46,"dividend_unadj":0,"distribution_unadj":0,"volume":888900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"HWM","price_unadj":15.14,"prior_close_unadj":15.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3194500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IBM","price_unadj":117.58,"prior_close_unadj":120.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4278100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ICE","price_unadj":92.57,"prior_close_unadj":92.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2085725,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IDXX","price_unadj":337.3,"prior_close_unadj":339.47,"dividend_unadj":0,"distribution_unadj":0,"volume":235600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IEX","price_unadj":158.33,"prior_close_unadj":160.03,"dividend_unadj":0,"distribution_unadj":0,"volume":229400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IFF","price_unadj":127.05,"prior_close_unadj":128.2,"dividend_unadj":0,"distribution_unadj":0,"volume":694163,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ILMN","price_unadj":372.12,"prior_close_unadj":379.39,"dividend_unadj":0,"distribution_unadj":0,"volume":719800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"INCY","price_unadj":108.65,"prior_close_unadj":107.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1601900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"INFO","price_unadj":76.26,"prior_close_unadj":76.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1599800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"INTC","price_unadj":58.31,"prior_close_unadj":59.54,"dividend_unadj":0,"distribution_unadj":0,"volume":15996500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"INTU","price_unadj":307.93,"prior_close_unadj":309.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1133300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IP","price_unadj":35.24,"prior_close_unadj":35.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3249400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IPG","price_unadj":17.19,"prior_close_unadj":17.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3596100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IPGP","price_unadj":162.01,"prior_close_unadj":164.84,"dividend_unadj":0,"distribution_unadj":0,"volume":169500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IQV","price_unadj":141.94,"prior_close_unadj":143.64,"dividend_unadj":0,"distribution_unadj":0,"volume":817900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IR","price_unadj":28.1,"prior_close_unadj":29.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2380700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IRM","price_unadj":26.04,"prior_close_unadj":26.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2928692,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ISRG","price_unadj":575.34,"prior_close_unadj":584.64,"dividend_unadj":0,"distribution_unadj":0,"volume":383700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IT","price_unadj":121.01,"prior_close_unadj":122.53,"dividend_unadj":0,"distribution_unadj":0,"volume":816000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ITW","price_unadj":175.33,"prior_close_unadj":177.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1584500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"IVZ","price_unadj":10.34,"prior_close_unadj":10.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4839800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"J","price_unadj":83.52,"prior_close_unadj":84.91,"dividend_unadj":0,"distribution_unadj":0,"volume":660738,"adjustment_ratio":1}
{"date":"2020-07-07","id":"JBHT","price_unadj":124.04,"prior_close_unadj":120.84,"dividend_unadj":0,"distribution_unadj":0,"volume":935600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"JCI","price_unadj":34.25,"prior_close_unadj":34.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4770925,"adjustment_ratio":1}
{"date":"2020-07-07","id":"JKHY","price_unadj":179.82,"prior_close_unadj":183.06,"dividend_unadj":0,"distribution_unadj":0,"volume":453600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"JNJ","price_unadj":142.85,"prior_close_unadj":142.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5622600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"JNPR","price_unadj":22.49,"prior_close_unadj":23.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2687100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"JPM","price_unadj":92.32,"prior_close_unadj":95,"dividend_unadj":0,"distribution_unadj":0,"volume":25716600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"K","price_unadj":66.61,"prior_close_unadj":66.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1233500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"KEY","price_unadj":11.45,"prior_close_unadj":11.95,"dividend_unadj":0,"distribution_unadj":0,"volume":7305300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"KEYS","price_unadj":99.88,"prior_close_unadj":101.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1001000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"KHC","price_unadj":32.05,"prior_close_unadj":32,"dividend_unadj":0,"distribution_unadj":0,"volume":5106400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"KIM","price_unadj":12.15,"prior_close_unadj":12.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3972600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"KLAC","price_unadj":202.69,"prior_close_unadj":203.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1311300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"KMB","price_unadj":142.52,"prior_close_unadj":142.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1313200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"KMI","price_unadj":14.67,"prior_close_unadj":15.19,"dividend_unadj":0,"distribution_unadj":0,"volume":14989100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"KMX","price_unadj":88.59,"prior_close_unadj":90.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1275100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"KO","price_unadj":45.21,"prior_close_unadj":45.23,"dividend_unadj":0,"distribution_unadj":0,"volume":13034024,"adjustment_ratio":1}
{"date":"2020-07-07","id":"KR","price_unadj":33.68,"prior_close_unadj":33.73,"dividend_unadj":0,"distribution_unadj":0,"volume":11560600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"KSU","price_unadj":145.14,"prior_close_unadj":148.59,"dividend_unadj":0,"distribution_unadj":0,"volume":973500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"L","price_unadj":33.67,"prior_close_unadj":34.52,"dividend_unadj":0,"distribution_unadj":0,"volume":727300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LB","price_unadj":15.15,"prior_close_unadj":15.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3196600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LDOS","price_unadj":87.89,"prior_close_unadj":88.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1724170,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LEG","price_unadj":35.09,"prior_close_unadj":35.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1168669,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LEN","price_unadj":62.17,"prior_close_unadj":61.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3348700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LH","price_unadj":173.12,"prior_close_unadj":172.59,"dividend_unadj":0,"distribution_unadj":0,"volume":992000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LHX","price_unadj":167.68,"prior_close_unadj":174,"dividend_unadj":0,"distribution_unadj":0,"volume":1333100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LIN","price_unadj":224.53,"prior_close_unadj":224.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2171600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LKQ","price_unadj":25.58,"prior_close_unadj":25.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1481500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LLY","price_unadj":166.75,"prior_close_unadj":166.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3273300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LMT","price_unadj":353.27,"prior_close_unadj":362.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1395900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LNC","price_unadj":34.12,"prior_close_unadj":35.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2259600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LNT","price_unadj":48.47,"prior_close_unadj":49,"dividend_unadj":0,"distribution_unadj":0,"volume":1706100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LRCX","price_unadj":327.89,"prior_close_unadj":334.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1276500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LUV","price_unadj":33.01,"prior_close_unadj":34.3,"dividend_unadj":0,"distribution_unadj":0,"volume":10887800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LVS","price_unadj":45.03,"prior_close_unadj":47.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5094900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LW","price_unadj":63.05,"prior_close_unadj":64.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1085100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LYB","price_unadj":67.49,"prior_close_unadj":68.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1732000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"LYV","price_unadj":45.04,"prior_close_unadj":45.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2371100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MA","price_unadj":299.91,"prior_close_unadj":305.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3632900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MAA","price_unadj":114.57,"prior_close_unadj":116.03,"dividend_unadj":0,"distribution_unadj":0,"volume":544400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MAR","price_unadj":87.43,"prior_close_unadj":89.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2993873,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MAS","price_unadj":50.02,"prior_close_unadj":50.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2116800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MCD","price_unadj":185.82,"prior_close_unadj":188.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2399600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MCHP","price_unadj":104.99,"prior_close_unadj":107.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2321100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MCK","price_unadj":145.8,"prior_close_unadj":151.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1571300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MCO","price_unadj":285.37,"prior_close_unadj":283.65,"dividend_unadj":0,"distribution_unadj":0,"volume":679600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MDLZ","price_unadj":51.5,"prior_close_unadj":51.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4954700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MDT","price_unadj":91.67,"prior_close_unadj":93.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4045631,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MET","price_unadj":36.02,"prior_close_unadj":37.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5138600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MGM","price_unadj":16.14,"prior_close_unadj":16.71,"dividend_unadj":0,"distribution_unadj":0,"volume":14057800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MHK","price_unadj":95.98,"prior_close_unadj":103.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1519000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MKC","price_unadj":183.14,"prior_close_unadj":181.57,"dividend_unadj":0,"distribution_unadj":0,"volume":463700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MKTX","price_unadj":533.16,"prior_close_unadj":520.79,"dividend_unadj":0,"distribution_unadj":0,"volume":211900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MLM","price_unadj":212.57,"prior_close_unadj":216.34,"dividend_unadj":0,"distribution_unadj":0,"volume":466700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MMC","price_unadj":107.35,"prior_close_unadj":107.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1697934,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MMM","price_unadj":154.82,"prior_close_unadj":158.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1571700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MNST","price_unadj":71.7,"prior_close_unadj":71.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2539500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MO","price_unadj":39.94,"prior_close_unadj":39.6,"dividend_unadj":0,"distribution_unadj":0,"volume":8659428,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MOS","price_unadj":12.87,"prior_close_unadj":13.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3389700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MPC","price_unadj":34.69,"prior_close_unadj":36.36,"dividend_unadj":0,"distribution_unadj":0,"volume":6752000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MRK","price_unadj":78.72,"prior_close_unadj":79.58,"dividend_unadj":0,"distribution_unadj":0,"volume":6637753,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MRO","price_unadj":5.57,"prior_close_unadj":5.86,"dividend_unadj":0,"distribution_unadj":0,"volume":25375000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MS","price_unadj":47.49,"prior_close_unadj":48.82,"dividend_unadj":0,"distribution_unadj":0,"volume":8750700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MSCI","price_unadj":352.61,"prior_close_unadj":351.21,"dividend_unadj":0,"distribution_unadj":0,"volume":592700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MSFT","price_unadj":208.25,"prior_close_unadj":210.7,"dividend_unadj":0,"distribution_unadj":0,"volume":33600749,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MSI","price_unadj":131.08,"prior_close_unadj":136.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1869308,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MTB","price_unadj":98.54,"prior_close_unadj":101.93,"dividend_unadj":0,"distribution_unadj":0,"volume":771300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MTD","price_unadj":819.06,"prior_close_unadj":823.45,"dividend_unadj":0,"distribution_unadj":0,"volume":101800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MU","price_unadj":49.09,"prior_close_unadj":50.92,"dividend_unadj":0,"distribution_unadj":0,"volume":19797905,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MXIM","price_unadj":61.51,"prior_close_unadj":61.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2293400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"MYL","price_unadj":16.11,"prior_close_unadj":16.54,"dividend_unadj":0,"distribution_unadj":0,"volume":5491300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NBL","price_unadj":8.94,"prior_close_unadj":9.45,"dividend_unadj":0,"distribution_unadj":0,"volume":7009400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NCLH","price_unadj":15.27,"prior_close_unadj":16.13,"dividend_unadj":0,"distribution_unadj":0,"volume":24626600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NDAQ","price_unadj":120.47,"prior_close_unadj":121.08,"dividend_unadj":0,"distribution_unadj":0,"volume":463800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NEE","price_unadj":246.72,"prior_close_unadj":246.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1504300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NEM","price_unadj":62.47,"prior_close_unadj":61.18,"dividend_unadj":0,"distribution_unadj":0,"volume":9097300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NFLX","price_unadj":493.16,"prior_close_unadj":493.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5670204,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NI","price_unadj":23.33,"prior_close_unadj":23.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3190900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NKE","price_unadj":97.07,"prior_close_unadj":99.95,"dividend_unadj":0,"distribution_unadj":0,"volume":6352900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NLOK","price_unadj":19.8,"prior_close_unadj":19.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4197100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NLSN","price_unadj":14.61,"prior_close_unadj":15.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2140100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NOC","price_unadj":304.47,"prior_close_unadj":312.4,"dividend_unadj":0,"distribution_unadj":0,"volume":741000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NOV","price_unadj":11.61,"prior_close_unadj":12.39,"dividend_unadj":0,"distribution_unadj":0,"volume":7075200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NOW","price_unadj":411.74,"prior_close_unadj":416.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1313400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NRG","price_unadj":32.75,"prior_close_unadj":33.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2782600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NSC","price_unadj":174.12,"prior_close_unadj":178.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1055800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NTAP","price_unadj":42.86,"prior_close_unadj":45.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2875300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NTRS","price_unadj":77.85,"prior_close_unadj":78.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1419600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NUE","price_unadj":41.18,"prior_close_unadj":41.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2659300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NVDA","price_unadj":394.87,"prior_close_unadj":393.57,"dividend_unadj":0,"distribution_unadj":0,"volume":8945000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NVR","price_unadj":3241.07,"prior_close_unadj":3306.47,"dividend_unadj":0,"distribution_unadj":0,"volume":16200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NWL","price_unadj":15.85,"prior_close_unadj":16,"dividend_unadj":0,"distribution_unadj":0,"volume":2745600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NWS","price_unadj":12.03,"prior_close_unadj":12.21,"dividend_unadj":0,"distribution_unadj":0,"volume":282315,"adjustment_ratio":1}
{"date":"2020-07-07","id":"NWSA","price_unadj":12,"prior_close_unadj":12.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1318358,"adjustment_ratio":1}
{"date":"2020-07-07","id":"O","price_unadj":58.57,"prior_close_unadj":60.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1767200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ODFL","price_unadj":175.63,"prior_close_unadj":175.88,"dividend_unadj":0,"distribution_unadj":0,"volume":603300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"OKE","price_unadj":27.58,"prior_close_unadj":28.29,"dividend_unadj":0,"distribution_unadj":0,"volume":9019700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"OMC","price_unadj":55.71,"prior_close_unadj":55.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2533568,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ORCL","price_unadj":56.31,"prior_close_unadj":56.6,"dividend_unadj":0,"distribution_unadj":0,"volume":13232100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ORLY","price_unadj":422.17,"prior_close_unadj":425.84,"dividend_unadj":0,"distribution_unadj":0,"volume":597500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"OXY","price_unadj":17.15,"prior_close_unadj":18.18,"dividend_unadj":0,"distribution_unadj":0,"volume":20090261,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PAYC","price_unadj":313.73,"prior_close_unadj":321.41,"dividend_unadj":0,"distribution_unadj":0,"volume":519500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PAYX","price_unadj":73.94,"prior_close_unadj":77.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4185800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PBCT","price_unadj":11,"prior_close_unadj":11.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4174700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PCAR","price_unadj":75.77,"prior_close_unadj":77.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1316300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PEAK","price_unadj":27.05,"prior_close_unadj":27.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3290300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PEG","price_unadj":50.29,"prior_close_unadj":50.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1822500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PEP","price_unadj":133.57,"prior_close_unadj":133.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4424500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PFE","price_unadj":34.03,"prior_close_unadj":34.51,"dividend_unadj":0,"distribution_unadj":0,"volume":23859600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PFG","price_unadj":41.01,"prior_close_unadj":42.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1088400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PG","price_unadj":122.22,"prior_close_unadj":121.63,"dividend_unadj":0,"distribution_unadj":0,"volume":6866349,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PGR","price_unadj":78.02,"prior_close_unadj":79.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2558800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PH","price_unadj":182.34,"prior_close_unadj":186.5,"dividend_unadj":0,"distribution_unadj":0,"volume":745700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PHM","price_unadj":33.92,"prior_close_unadj":34.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4110983,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PKG","price_unadj":98.67,"prior_close_unadj":100,"dividend_unadj":0,"distribution_unadj":0,"volume":577600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PKI","price_unadj":99.65,"prior_close_unadj":100.09,"dividend_unadj":0,"distribution_unadj":0,"volume":574700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PLD","price_unadj":94.83,"prior_close_unadj":95.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2555088,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PM","price_unadj":72.94,"prior_close_unadj":70.6,"dividend_unadj":0,"distribution_unadj":0,"volume":8288615,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PNC","price_unadj":99.71,"prior_close_unadj":103.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2515600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PNR","price_unadj":36.47,"prior_close_unadj":37.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1135036,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PNW","price_unadj":76,"prior_close_unadj":76.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1347900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PPG","price_unadj":108.42,"prior_close_unadj":109.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1641800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PPL","price_unadj":25.43,"prior_close_unadj":25.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4530300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PRGO","price_unadj":55.2,"prior_close_unadj":55.29,"dividend_unadj":0,"distribution_unadj":0,"volume":902800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PRU","price_unadj":59.39,"prior_close_unadj":61.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2437300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PSA","price_unadj":194.46,"prior_close_unadj":196.53,"dividend_unadj":0,"distribution_unadj":0,"volume":635025,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PSX","price_unadj":64.61,"prior_close_unadj":68.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3120400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PVH","price_unadj":44.62,"prior_close_unadj":46.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1354300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PWR","price_unadj":38.49,"prior_close_unadj":39,"dividend_unadj":0,"distribution_unadj":0,"volume":1930500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PXD","price_unadj":96.07,"prior_close_unadj":98.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1373300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"PYPL","price_unadj":177.28,"prior_close_unadj":176.18,"dividend_unadj":0,"distribution_unadj":0,"volume":5529463,"adjustment_ratio":1}
{"date":"2020-07-07","id":"QCOM","price_unadj":92.14,"prior_close_unadj":92.92,"dividend_unadj":0,"distribution_unadj":0,"volume":6722400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"QRVO","price_unadj":113.02,"prior_close_unadj":113.63,"dividend_unadj":0,"distribution_unadj":0,"volume":723707,"adjustment_ratio":1}
{"date":"2020-07-07","id":"RCL","price_unadj":47.56,"prior_close_unadj":50.02,"dividend_unadj":0,"distribution_unadj":0,"volume":9977100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"RE","price_unadj":203.72,"prior_close_unadj":205.99,"dividend_unadj":0,"distribution_unadj":0,"volume":405100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"REG","price_unadj":44.09,"prior_close_unadj":45.98,"dividend_unadj":0,"distribution_unadj":0,"volume":734300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"REGN","price_unadj":640.88,"prior_close_unadj":627.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1424200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"RF","price_unadj":10.33,"prior_close_unadj":10.8,"dividend_unadj":0,"distribution_unadj":0,"volume":9078700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"RHI","price_unadj":50.59,"prior_close_unadj":52.41,"dividend_unadj":0,"distribution_unadj":0,"volume":795100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"RJF","price_unadj":67.02,"prior_close_unadj":69.19,"dividend_unadj":0,"distribution_unadj":0,"volume":642000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"RL","price_unadj":68.9,"prior_close_unadj":71.39,"dividend_unadj":0,"distribution_unadj":0,"volume":700200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"RMD","price_unadj":191.47,"prior_close_unadj":193.62,"dividend_unadj":0,"distribution_unadj":0,"volume":545400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ROK","price_unadj":211.44,"prior_close_unadj":214.59,"dividend_unadj":0,"distribution_unadj":0,"volume":647200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ROL","price_unadj":45.62,"prior_close_unadj":42.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2317300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ROP","price_unadj":390.48,"prior_close_unadj":393.19,"dividend_unadj":0.5125,"distribution_unadj":0,"volume":435000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ROST","price_unadj":86.38,"prior_close_unadj":90.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2300800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"RSG","price_unadj":80.87,"prior_close_unadj":81.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1156800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"RTX","price_unadj":61.01,"prior_close_unadj":63.32,"dividend_unadj":0,"distribution_unadj":0,"volume":8783000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SBAC","price_unadj":305.49,"prior_close_unadj":302.39,"dividend_unadj":0,"distribution_unadj":0,"volume":549200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SBUX","price_unadj":74.25,"prior_close_unadj":75.44,"dividend_unadj":0,"distribution_unadj":0,"volume":7515100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SCHW","price_unadj":33.89,"prior_close_unadj":34.21,"dividend_unadj":0,"distribution_unadj":0,"volume":7198500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SEE","price_unadj":33.46,"prior_close_unadj":33.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1411600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SHW","price_unadj":588.74,"prior_close_unadj":592.16,"dividend_unadj":0,"distribution_unadj":0,"volume":443300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SIVB","price_unadj":207.78,"prior_close_unadj":213.41,"dividend_unadj":0,"distribution_unadj":0,"volume":254400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SJM","price_unadj":106.05,"prior_close_unadj":105.87,"dividend_unadj":0,"distribution_unadj":0,"volume":653000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SLB","price_unadj":18.18,"prior_close_unadj":18.75,"dividend_unadj":0,"distribution_unadj":0,"volume":9742500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SLG","price_unadj":48.25,"prior_close_unadj":50.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1511000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SNA","price_unadj":134.16,"prior_close_unadj":137.01,"dividend_unadj":0,"distribution_unadj":0,"volume":624200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SNPS","price_unadj":197.63,"prior_close_unadj":199.39,"dividend_unadj":0,"distribution_unadj":0,"volume":736300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SO","price_unadj":52.72,"prior_close_unadj":52.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3520800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SPG","price_unadj":65.93,"prior_close_unadj":68.93,"dividend_unadj":0,"distribution_unadj":0,"volume":5288300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SPGI","price_unadj":341.19,"prior_close_unadj":341.02,"dividend_unadj":0,"distribution_unadj":0,"volume":836800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SRE","price_unadj":117.76,"prior_close_unadj":120.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2115066,"adjustment_ratio":1}
{"date":"2020-07-07","id":"STE","price_unadj":151.78,"prior_close_unadj":153.65,"dividend_unadj":0,"distribution_unadj":0,"volume":482200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"STT","price_unadj":63.17,"prior_close_unadj":64.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2246800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"STX","price_unadj":47.11,"prior_close_unadj":48.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2117812,"adjustment_ratio":1}
{"date":"2020-07-07","id":"STZ","price_unadj":182.46,"prior_close_unadj":186.49,"dividend_unadj":0,"distribution_unadj":0,"volume":904900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SWK","price_unadj":138.89,"prior_close_unadj":141.09,"dividend_unadj":0,"distribution_unadj":0,"volume":817200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SWKS","price_unadj":132.28,"prior_close_unadj":131.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2511900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SYF","price_unadj":21.79,"prior_close_unadj":22.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4684200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SYK","price_unadj":180.34,"prior_close_unadj":183.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1262700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"SYY","price_unadj":53.02,"prior_close_unadj":53.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2827100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"T","price_unadj":30.32,"prior_close_unadj":30.49,"dividend_unadj":0,"distribution_unadj":0,"volume":27546300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TAP","price_unadj":34.66,"prior_close_unadj":35.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2008800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TDG","price_unadj":419.49,"prior_close_unadj":435.48,"dividend_unadj":0,"distribution_unadj":0,"volume":478300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TDY","price_unadj":296.95,"prior_close_unadj":304.79,"dividend_unadj":0,"distribution_unadj":0,"volume":227100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TEL","price_unadj":80.83,"prior_close_unadj":82.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1377400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TFC","price_unadj":35.3,"prior_close_unadj":36.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6080300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TFX","price_unadj":360.69,"prior_close_unadj":368.15,"dividend_unadj":0,"distribution_unadj":0,"volume":188500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TGT","price_unadj":118.06,"prior_close_unadj":119.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3908300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TIF","price_unadj":122.01,"prior_close_unadj":122.91,"dividend_unadj":0,"distribution_unadj":0,"volume":926793,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TJX","price_unadj":50.8,"prior_close_unadj":52.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6414300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TMO","price_unadj":380.25,"prior_close_unadj":382.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1368335,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TMUS","price_unadj":105.8,"prior_close_unadj":106.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5572497,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TPR","price_unadj":12.65,"prior_close_unadj":13.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6147000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TROW","price_unadj":122.96,"prior_close_unadj":125.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1372649,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TRV","price_unadj":112.48,"prior_close_unadj":114.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1222600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TSCO","price_unadj":134.23,"prior_close_unadj":133.76,"dividend_unadj":0,"distribution_unadj":0,"volume":823400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TSN","price_unadj":58.69,"prior_close_unadj":59.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2644500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TT","price_unadj":91.41,"prior_close_unadj":92.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1584100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TTWO","price_unadj":147.27,"prior_close_unadj":145.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1680554,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TWTR","price_unadj":32.99,"prior_close_unadj":32.34,"dividend_unadj":0,"distribution_unadj":0,"volume":27913100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TXN","price_unadj":128.6,"prior_close_unadj":129.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3778200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TXT","price_unadj":31.49,"prior_close_unadj":33.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1034200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"TYL","price_unadj":352.52,"prior_close_unadj":352.47,"dividend_unadj":0,"distribution_unadj":0,"volume":321000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"UA","price_unadj":8.6,"prior_close_unadj":9,"dividend_unadj":0,"distribution_unadj":0,"volume":5806600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"UAA","price_unadj":9.5,"prior_close_unadj":9.91,"dividend_unadj":0,"distribution_unadj":0,"volume":7808800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"UAL","price_unadj":32.55,"prior_close_unadj":35.21,"dividend_unadj":0,"distribution_unadj":0,"volume":47341121,"adjustment_ratio":1}
{"date":"2020-07-07","id":"UDR","price_unadj":36.9,"prior_close_unadj":38.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1430300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"UHS","price_unadj":91.17,"prior_close_unadj":94.82,"dividend_unadj":0,"distribution_unadj":0,"volume":476300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ULTA","price_unadj":202.93,"prior_close_unadj":209,"dividend_unadj":0,"distribution_unadj":0,"volume":975000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"UNH","price_unadj":296.65,"prior_close_unadj":302.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2075700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"UNP","price_unadj":169.78,"prior_close_unadj":172.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2380800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"UPS","price_unadj":114.45,"prior_close_unadj":115.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2194700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"URI","price_unadj":147.57,"prior_close_unadj":150.74,"dividend_unadj":0,"distribution_unadj":0,"volume":935300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"USB","price_unadj":35.58,"prior_close_unadj":36.83,"dividend_unadj":0,"distribution_unadj":0,"volume":6683800,"adjustment_ratio":1}
{"date":"2020-07-07","id":"V","price_unadj":194.2,"prior_close_unadj":197.76,"dividend_unadj":0,"distribution_unadj":0,"volume":7660100,"adjustment_ratio":1}
{"date":"2020-07-07","id":"VAR","price_unadj":120.19,"prior_close_unadj":122.57,"dividend_unadj":0,"distribution_unadj":0,"volume":473900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"VFC","price_unadj":59.83,"prior_close_unadj":62.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1979300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"VIAC","price_unadj":22.95,"prior_close_unadj":23.69,"dividend_unadj":0,"distribution_unadj":0,"volume":8823218,"adjustment_ratio":1}
{"date":"2020-07-07","id":"VLO","price_unadj":53.12,"prior_close_unadj":56.47,"dividend_unadj":0,"distribution_unadj":0,"volume":6069900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"VMC","price_unadj":122.67,"prior_close_unadj":123.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1716200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"VNO","price_unadj":35.81,"prior_close_unadj":37.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1486700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"VRSK","price_unadj":172.93,"prior_close_unadj":173.56,"dividend_unadj":0,"distribution_unadj":0,"volume":836670,"adjustment_ratio":1}
{"date":"2020-07-07","id":"VRSN","price_unadj":211.11,"prior_close_unadj":212.2,"dividend_unadj":0,"distribution_unadj":0,"volume":468200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"VRTX","price_unadj":299.06,"prior_close_unadj":291.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1624913,"adjustment_ratio":1}
{"date":"2020-07-07","id":"VTR","price_unadj":35.43,"prior_close_unadj":37.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2495700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"VZ","price_unadj":55.04,"prior_close_unadj":55.24,"dividend_unadj":0,"distribution_unadj":0,"volume":13313600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WAB","price_unadj":57.74,"prior_close_unadj":60.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1142500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WAT","price_unadj":185.34,"prior_close_unadj":184.36,"dividend_unadj":0,"distribution_unadj":0,"volume":814700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WBA","price_unadj":42.22,"prior_close_unadj":43.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5140200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WDC","price_unadj":41.72,"prior_close_unadj":42.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4684600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WEC","price_unadj":88.7,"prior_close_unadj":89.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1359700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WELL","price_unadj":49.95,"prior_close_unadj":52.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2267600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WFC","price_unadj":24.46,"prior_close_unadj":25.49,"dividend_unadj":0,"distribution_unadj":0,"volume":36920500,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WHR","price_unadj":133.66,"prior_close_unadj":133.47,"dividend_unadj":0,"distribution_unadj":0,"volume":909200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WLTW","price_unadj":196.58,"prior_close_unadj":197.48,"dividend_unadj":0,"distribution_unadj":0,"volume":974000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WM","price_unadj":104.62,"prior_close_unadj":105.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1585000,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WMB","price_unadj":18.91,"prior_close_unadj":19.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6266300,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WMT","price_unadj":126.95,"prior_close_unadj":118.89,"dividend_unadj":0,"distribution_unadj":0,"volume":31152700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WRB","price_unadj":56.74,"prior_close_unadj":57.24,"dividend_unadj":0,"distribution_unadj":0,"volume":701649,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WRK","price_unadj":28.06,"prior_close_unadj":28.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2035900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WST","price_unadj":230.82,"prior_close_unadj":234.15,"dividend_unadj":0,"distribution_unadj":0,"volume":444400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WU","price_unadj":20.99,"prior_close_unadj":21.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4100059,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WY","price_unadj":22.2,"prior_close_unadj":22.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4029900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"WYNN","price_unadj":73.37,"prior_close_unadj":76.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3879789,"adjustment_ratio":1}
{"date":"2020-07-07","id":"XEL","price_unadj":63.6,"prior_close_unadj":63.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2532953,"adjustment_ratio":1}
{"date":"2020-07-07","id":"XLNX","price_unadj":99.17,"prior_close_unadj":102.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3387900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"XOM","price_unadj":43.24,"prior_close_unadj":44.39,"dividend_unadj":0,"distribution_unadj":0,"volume":17407600,"adjustment_ratio":1}
{"date":"2020-07-07","id":"XRAY","price_unadj":43.37,"prior_close_unadj":44.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1457609,"adjustment_ratio":1}
{"date":"2020-07-07","id":"XRX","price_unadj":15.13,"prior_close_unadj":15.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4169900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"XYL","price_unadj":66.09,"prior_close_unadj":67.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1056200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"YUM","price_unadj":86.86,"prior_close_unadj":88.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1310700,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ZBH","price_unadj":117,"prior_close_unadj":118.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1123200,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ZBRA","price_unadj":254.26,"prior_close_unadj":261.63,"dividend_unadj":0,"distribution_unadj":0,"volume":280900,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ZION","price_unadj":31.54,"prior_close_unadj":32.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1758400,"adjustment_ratio":1}
{"date":"2020-07-07","id":"ZTS","price_unadj":138.44,"prior_close_unadj":138.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1140300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"A","price_unadj":89.54,"prior_close_unadj":89.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1069600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AAL","price_unadj":11.99,"prior_close_unadj":11.91,"dividend_unadj":0,"distribution_unadj":0,"volume":85252092,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AAP","price_unadj":136.45,"prior_close_unadj":136.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1361165,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AAPL","price_unadj":381.37,"prior_close_unadj":372.69,"dividend_unadj":0,"distribution_unadj":0,"volume":29274479,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ABBV","price_unadj":99.28,"prior_close_unadj":99.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6154100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ABC","price_unadj":97.21,"prior_close_unadj":98.3,"dividend_unadj":0,"distribution_unadj":0,"volume":934600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ABMD","price_unadj":265.64,"prior_close_unadj":264.59,"dividend_unadj":0,"distribution_unadj":0,"volume":273000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ABT","price_unadj":92.58,"prior_close_unadj":92.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3815700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ACN","price_unadj":218.89,"prior_close_unadj":216.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1750700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ADBE","price_unadj":457.68,"prior_close_unadj":449.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1999229,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ADI","price_unadj":122.86,"prior_close_unadj":122.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1818900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ADM","price_unadj":38.68,"prior_close_unadj":39.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2520300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ADP","price_unadj":148.1,"prior_close_unadj":147,"dividend_unadj":0,"distribution_unadj":0,"volume":1291900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ADSK","price_unadj":243.9,"prior_close_unadj":238.94,"dividend_unadj":0,"distribution_unadj":0,"volume":960300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AEE","price_unadj":73.94,"prior_close_unadj":73.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1245800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AEP","price_unadj":82.42,"prior_close_unadj":82.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1809400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AES","price_unadj":14.44,"prior_close_unadj":14.14,"dividend_unadj":0,"distribution_unadj":0,"volume":6383700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AFL","price_unadj":35.4,"prior_close_unadj":34.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3085000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AIG","price_unadj":29.85,"prior_close_unadj":29.17,"dividend_unadj":0,"distribution_unadj":0,"volume":7803734,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AIV","price_unadj":37.42,"prior_close_unadj":38,"dividend_unadj":0,"distribution_unadj":0,"volume":720700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AIZ","price_unadj":100.74,"prior_close_unadj":99.42,"dividend_unadj":0,"distribution_unadj":0,"volume":434800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AKAM","price_unadj":112.67,"prior_close_unadj":110.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1557100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ALB","price_unadj":77.95,"prior_close_unadj":78,"dividend_unadj":0,"distribution_unadj":0,"volume":1351220,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ALGN","price_unadj":278.39,"prior_close_unadj":274.71,"dividend_unadj":0,"distribution_unadj":0,"volume":551700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ALK","price_unadj":36.26,"prior_close_unadj":36.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2140100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ALL","price_unadj":88.22,"prior_close_unadj":92.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5064400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ALLE","price_unadj":102.49,"prior_close_unadj":102.05,"dividend_unadj":0,"distribution_unadj":0,"volume":699962,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ALXN","price_unadj":108,"prior_close_unadj":112.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2380200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AMAT","price_unadj":62.77,"prior_close_unadj":62.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4045700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AMCR","price_unadj":10.45,"prior_close_unadj":10.62,"dividend_unadj":0,"distribution_unadj":0,"volume":8905000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AMD","price_unadj":53.43,"prior_close_unadj":52.93,"dividend_unadj":0,"distribution_unadj":0,"volume":35609484,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AME","price_unadj":87.99,"prior_close_unadj":88.38,"dividend_unadj":0,"distribution_unadj":0,"volume":964900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AMGN","price_unadj":251.59,"prior_close_unadj":253.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1993700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AMP","price_unadj":148.41,"prior_close_unadj":146.13,"dividend_unadj":0,"distribution_unadj":0,"volume":796900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AMT","price_unadj":264.7,"prior_close_unadj":265.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1389039,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AMZN","price_unadj":3081.11,"prior_close_unadj":3000.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5037856,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ANET","price_unadj":214.1,"prior_close_unadj":210.78,"dividend_unadj":0,"distribution_unadj":0,"volume":387200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ANSS","price_unadj":301.9,"prior_close_unadj":299.32,"dividend_unadj":0,"distribution_unadj":0,"volume":249500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ANTM","price_unadj":262.54,"prior_close_unadj":264.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1110100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AON","price_unadj":195.54,"prior_close_unadj":192.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1844800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AOS","price_unadj":47.84,"prior_close_unadj":47.9,"dividend_unadj":0,"distribution_unadj":0,"volume":874200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"APA","price_unadj":13.07,"prior_close_unadj":12.77,"dividend_unadj":0,"distribution_unadj":0,"volume":7712347,"adjustment_ratio":1}
{"date":"2020-07-08","id":"APD","price_unadj":269.79,"prior_close_unadj":265.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2793000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"APH","price_unadj":95.05,"prior_close_unadj":96.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1496365,"adjustment_ratio":1}
{"date":"2020-07-08","id":"APTV","price_unadj":76.76,"prior_close_unadj":77.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1305225,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ARE","price_unadj":160.85,"prior_close_unadj":160.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1837700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ATO","price_unadj":99.38,"prior_close_unadj":100.07,"dividend_unadj":0,"distribution_unadj":0,"volume":619200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ATVI","price_unadj":79.28,"prior_close_unadj":78.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4863400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AVB","price_unadj":153.3,"prior_close_unadj":154.72,"dividend_unadj":0,"distribution_unadj":0,"volume":841800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AVGO","price_unadj":319.57,"prior_close_unadj":313.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1802263,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AVY","price_unadj":112.95,"prior_close_unadj":115.85,"dividend_unadj":0,"distribution_unadj":0,"volume":673600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AWK","price_unadj":131.76,"prior_close_unadj":130.31,"dividend_unadj":0,"distribution_unadj":0,"volume":673400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AXP","price_unadj":92.9,"prior_close_unadj":93.01,"dividend_unadj":0,"distribution_unadj":0,"volume":6379600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"AZO","price_unadj":1117.98,"prior_close_unadj":1128.58,"dividend_unadj":0,"distribution_unadj":0,"volume":157500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BA","price_unadj":180.08,"prior_close_unadj":178.88,"dividend_unadj":0,"distribution_unadj":0,"volume":38055200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BAC","price_unadj":23.1,"prior_close_unadj":23.01,"dividend_unadj":0,"distribution_unadj":0,"volume":52922600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BAX","price_unadj":84.18,"prior_close_unadj":85.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3722500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BBY","price_unadj":87.18,"prior_close_unadj":85.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2058382,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BDX","price_unadj":252.73,"prior_close_unadj":251.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2346800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BEN","price_unadj":21.13,"prior_close_unadj":20.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2681900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BIIB","price_unadj":280.19,"prior_close_unadj":268.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3258300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BIO","price_unadj":467.49,"prior_close_unadj":468.34,"dividend_unadj":0,"distribution_unadj":0,"volume":170300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BK","price_unadj":38.82,"prior_close_unadj":37.77,"dividend_unadj":0,"distribution_unadj":0,"volume":7450614,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BKNG","price_unadj":1661.3,"prior_close_unadj":1657.45,"dividend_unadj":0,"distribution_unadj":0,"volume":332500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BKR","price_unadj":15.52,"prior_close_unadj":15.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5178800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BLK","price_unadj":557.61,"prior_close_unadj":549.23,"dividend_unadj":0,"distribution_unadj":0,"volume":435700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BLL","price_unadj":72.14,"prior_close_unadj":72.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1931700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BMY","price_unadj":59.56,"prior_close_unadj":60.29,"dividend_unadj":0,"distribution_unadj":0,"volume":10506200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BR","price_unadj":128.59,"prior_close_unadj":127.11,"dividend_unadj":0,"distribution_unadj":0,"volume":393163,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BSX","price_unadj":34.55,"prior_close_unadj":34.64,"dividend_unadj":0,"distribution_unadj":0,"volume":13840400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BWA","price_unadj":34.93,"prior_close_unadj":35.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1947400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"BXP","price_unadj":87.58,"prior_close_unadj":88.28,"dividend_unadj":0,"distribution_unadj":0,"volume":955600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"C","price_unadj":50.88,"prior_close_unadj":50.32,"dividend_unadj":0,"distribution_unadj":0,"volume":19115300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CAG","price_unadj":35.7,"prior_close_unadj":35.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2717600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CAH","price_unadj":50.29,"prior_close_unadj":50.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1975200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CAT","price_unadj":128.13,"prior_close_unadj":127.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2279500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CB","price_unadj":127.86,"prior_close_unadj":127.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1914457,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CBOE","price_unadj":93.01,"prior_close_unadj":93.71,"dividend_unadj":0,"distribution_unadj":0,"volume":779000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CBRE","price_unadj":44.49,"prior_close_unadj":44.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1447100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CCI","price_unadj":171.41,"prior_close_unadj":171.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2281988,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CCL","price_unadj":15.32,"prior_close_unadj":14.57,"dividend_unadj":0,"distribution_unadj":0,"volume":30167800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CDNS","price_unadj":99.6,"prior_close_unadj":98.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1009900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CDW","price_unadj":113.38,"prior_close_unadj":114.06,"dividend_unadj":0,"distribution_unadj":0,"volume":865200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CE","price_unadj":85.75,"prior_close_unadj":87.99,"dividend_unadj":0,"distribution_unadj":0,"volume":664853,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CERN","price_unadj":69.97,"prior_close_unadj":70.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1637169,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CF","price_unadj":27.74,"prior_close_unadj":29.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2460100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CFG","price_unadj":23.66,"prior_close_unadj":23.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4074800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CHD","price_unadj":80.26,"prior_close_unadj":79.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1652800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CHRW","price_unadj":80.5,"prior_close_unadj":80.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1561600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CHTR","price_unadj":528.31,"prior_close_unadj":528.02,"dividend_unadj":0,"distribution_unadj":0,"volume":773632,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CI","price_unadj":180.08,"prior_close_unadj":182.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2535200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CINF","price_unadj":69.14,"prior_close_unadj":68.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1093112,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CL","price_unadj":74.49,"prior_close_unadj":73.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3167000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CLX","price_unadj":225.57,"prior_close_unadj":223.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1110600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CMA","price_unadj":34.76,"prior_close_unadj":34.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1247887,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CMCSA","price_unadj":39.74,"prior_close_unadj":40.07,"dividend_unadj":0,"distribution_unadj":0,"volume":12536980,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CME","price_unadj":168.08,"prior_close_unadj":165.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1521300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CMG","price_unadj":1114.43,"prior_close_unadj":1109.1,"dividend_unadj":0,"distribution_unadj":0,"volume":317600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CMI","price_unadj":174.04,"prior_close_unadj":175.57,"dividend_unadj":0,"distribution_unadj":0,"volume":812100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CMS","price_unadj":59.4,"prior_close_unadj":59.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1820300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CNC","price_unadj":65.59,"prior_close_unadj":65.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2490600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CNP","price_unadj":19.33,"prior_close_unadj":19.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5555200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"COF","price_unadj":61.39,"prior_close_unadj":59.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3087700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"COG","price_unadj":17.55,"prior_close_unadj":18.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4494300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"COO","price_unadj":280.08,"prior_close_unadj":282.26,"dividend_unadj":0,"distribution_unadj":0,"volume":462317,"adjustment_ratio":1}
{"date":"2020-07-08","id":"COP","price_unadj":41.04,"prior_close_unadj":40.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4896000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"COST","price_unadj":316.32,"prior_close_unadj":316.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2364500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CPB","price_unadj":49.53,"prior_close_unadj":49.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1214400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CPRT","price_unadj":85.2,"prior_close_unadj":85.12,"dividend_unadj":0,"distribution_unadj":0,"volume":993300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CRM","price_unadj":200.28,"prior_close_unadj":196.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4226400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CSCO","price_unadj":45.81,"prior_close_unadj":45.63,"dividend_unadj":0,"distribution_unadj":0,"volume":15020785,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CSX","price_unadj":69.1,"prior_close_unadj":68.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2975800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CTAS","price_unadj":271.31,"prior_close_unadj":269.98,"dividend_unadj":0,"distribution_unadj":0,"volume":404800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CTSH","price_unadj":55.7,"prior_close_unadj":55.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1783300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CTVA","price_unadj":25.86,"prior_close_unadj":27.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5560400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CTXS","price_unadj":149.69,"prior_close_unadj":150.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1097500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CVS","price_unadj":63.14,"prior_close_unadj":63.92,"dividend_unadj":0,"distribution_unadj":0,"volume":9396477,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CVX","price_unadj":86.35,"prior_close_unadj":86.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6736400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"CXO","price_unadj":50.52,"prior_close_unadj":50.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1440000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"D","price_unadj":75.22,"prior_close_unadj":74.22,"dividend_unadj":0,"distribution_unadj":0,"volume":6569000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DAL","price_unadj":27.01,"prior_close_unadj":27.01,"dividend_unadj":0,"distribution_unadj":0,"volume":27167600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DD","price_unadj":52.25,"prior_close_unadj":53.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4927800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DE","price_unadj":158.38,"prior_close_unadj":158.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1042600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DFS","price_unadj":48.68,"prior_close_unadj":48.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3476400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DG","price_unadj":186.53,"prior_close_unadj":187.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2228522,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DGX","price_unadj":117.92,"prior_close_unadj":117.31,"dividend_unadj":0,"distribution_unadj":0,"volume":958000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DHI","price_unadj":58.85,"prior_close_unadj":56.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3887400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DHR","price_unadj":184.42,"prior_close_unadj":182.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1879904,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DIS","price_unadj":116.66,"prior_close_unadj":113.63,"dividend_unadj":0,"distribution_unadj":0,"volume":13599000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DISCA","price_unadj":20.22,"prior_close_unadj":20.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4261900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DISCK","price_unadj":18.19,"prior_close_unadj":18.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1856000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DISH","price_unadj":31.97,"prior_close_unadj":32.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3273035,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DLR","price_unadj":147.11,"prior_close_unadj":147.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1133499,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DLTR","price_unadj":90.29,"prior_close_unadj":90.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1790000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DOV","price_unadj":96.91,"prior_close_unadj":96.83,"dividend_unadj":0,"distribution_unadj":0,"volume":645800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DOW","price_unadj":40.35,"prior_close_unadj":41.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4824200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DPZ","price_unadj":384.14,"prior_close_unadj":381.14,"dividend_unadj":0,"distribution_unadj":0,"volume":494568,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DRE","price_unadj":35.49,"prior_close_unadj":35.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2002000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DRI","price_unadj":73.12,"prior_close_unadj":72.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2007100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DTE","price_unadj":107.9,"prior_close_unadj":107.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1153843,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DUK","price_unadj":81.44,"prior_close_unadj":80.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3434200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DVA","price_unadj":81.91,"prior_close_unadj":81.99,"dividend_unadj":0,"distribution_unadj":0,"volume":886300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DVN","price_unadj":10.36,"prior_close_unadj":10.35,"dividend_unadj":0,"distribution_unadj":0,"volume":9995400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DXC","price_unadj":15.46,"prior_close_unadj":15.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2846600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"DXCM","price_unadj":435.11,"prior_close_unadj":425.86,"dividend_unadj":0,"distribution_unadj":0,"volume":899200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EA","price_unadj":135.61,"prior_close_unadj":134.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1866800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EBAY","price_unadj":58.27,"prior_close_unadj":57,"dividend_unadj":0,"distribution_unadj":0,"volume":11127200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ECL","price_unadj":196.77,"prior_close_unadj":202.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1939179,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ED","price_unadj":72.43,"prior_close_unadj":72.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1455100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EFX","price_unadj":169.1,"prior_close_unadj":168.7,"dividend_unadj":0,"distribution_unadj":0,"volume":750400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EIX","price_unadj":54.46,"prior_close_unadj":54.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2004300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EL","price_unadj":188.61,"prior_close_unadj":189.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1474200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EMN","price_unadj":69.79,"prior_close_unadj":71.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1303347,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EMR","price_unadj":61.09,"prior_close_unadj":60.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2624600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EOG","price_unadj":47.44,"prior_close_unadj":48.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3865800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EQIX","price_unadj":720.35,"prior_close_unadj":721.07,"dividend_unadj":0,"distribution_unadj":0,"volume":333600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EQR","price_unadj":57.48,"prior_close_unadj":57.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3393373,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ES","price_unadj":85.14,"prior_close_unadj":84.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1270907,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ESS","price_unadj":226.92,"prior_close_unadj":228.12,"dividend_unadj":0,"distribution_unadj":0,"volume":322500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ETFC","price_unadj":50.51,"prior_close_unadj":49.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1377000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ETN","price_unadj":87.34,"prior_close_unadj":87.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1561800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ETR","price_unadj":96.9,"prior_close_unadj":95.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1316100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EVRG","price_unadj":61.38,"prior_close_unadj":60.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1170200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EW","price_unadj":68.76,"prior_close_unadj":68.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1905200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EXC","price_unadj":37.15,"prior_close_unadj":37,"dividend_unadj":0,"distribution_unadj":0,"volume":4420100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EXPD","price_unadj":76.46,"prior_close_unadj":77.22,"dividend_unadj":0,"distribution_unadj":0,"volume":779600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EXPE","price_unadj":84.2,"prior_close_unadj":85.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4198000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"EXR","price_unadj":95.67,"prior_close_unadj":95.08,"dividend_unadj":0,"distribution_unadj":0,"volume":933906,"adjustment_ratio":1}
{"date":"2020-07-08","id":"F","price_unadj":6.09,"prior_close_unadj":6.12,"dividend_unadj":0,"distribution_unadj":0,"volume":60798200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FANG","price_unadj":40.23,"prior_close_unadj":40.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2738300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FAST","price_unadj":43.02,"prior_close_unadj":44.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4721900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FB","price_unadj":243.58,"prior_close_unadj":240.86,"dividend_unadj":0,"distribution_unadj":0,"volume":29793184,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FBHS","price_unadj":65.12,"prior_close_unadj":63.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1210600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FCX","price_unadj":12.82,"prior_close_unadj":12.73,"dividend_unadj":0,"distribution_unadj":0,"volume":22596200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FDX","price_unadj":158.56,"prior_close_unadj":158.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2110700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FE","price_unadj":40.63,"prior_close_unadj":40.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4635600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FFIV","price_unadj":134.16,"prior_close_unadj":134.29,"dividend_unadj":0,"distribution_unadj":0,"volume":902000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FIS","price_unadj":136.8,"prior_close_unadj":136.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4408500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FISV","price_unadj":97.1,"prior_close_unadj":96.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3536100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FITB","price_unadj":18.14,"prior_close_unadj":18.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6958000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FLIR","price_unadj":39.78,"prior_close_unadj":40.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1333400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FLS","price_unadj":27.57,"prior_close_unadj":28.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1089711,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FLT","price_unadj":253.64,"prior_close_unadj":252.77,"dividend_unadj":0,"distribution_unadj":0,"volume":862600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FMC","price_unadj":99.05,"prior_close_unadj":101.86,"dividend_unadj":0,"distribution_unadj":0,"volume":755100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FOX","price_unadj":25.39,"prior_close_unadj":25.77,"dividend_unadj":0,"distribution_unadj":0,"volume":840900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FOXA","price_unadj":25.3,"prior_close_unadj":25.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4276500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FRT","price_unadj":80.26,"prior_close_unadj":82.32,"dividend_unadj":0,"distribution_unadj":0,"volume":659611,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FTI","price_unadj":7.43,"prior_close_unadj":7.11,"dividend_unadj":0,"distribution_unadj":0,"volume":13215800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FTNT","price_unadj":146.35,"prior_close_unadj":137.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2517012,"adjustment_ratio":1}
{"date":"2020-07-08","id":"FTV","price_unadj":68.28,"prior_close_unadj":68.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1231300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GD","price_unadj":143.9,"prior_close_unadj":145.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1176300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GE","price_unadj":6.86,"prior_close_unadj":6.76,"dividend_unadj":0,"distribution_unadj":0,"volume":64297451,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GILD","price_unadj":75.61,"prior_close_unadj":76.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6294557,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GIS","price_unadj":62.94,"prior_close_unadj":62.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4059700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GL","price_unadj":72.2,"prior_close_unadj":71.5,"dividend_unadj":0,"distribution_unadj":0,"volume":846800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GLW","price_unadj":26.48,"prior_close_unadj":26.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4140900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GM","price_unadj":24.94,"prior_close_unadj":25.13,"dividend_unadj":0,"distribution_unadj":0,"volume":11107012,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GOOG","price_unadj":1496,"prior_close_unadj":1485.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1249700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GPC","price_unadj":86.14,"prior_close_unadj":86.84,"dividend_unadj":0,"distribution_unadj":0,"volume":512300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GPN","price_unadj":168.42,"prior_close_unadj":167.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1425000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GPS","price_unadj":12.32,"prior_close_unadj":11.97,"dividend_unadj":0,"distribution_unadj":0,"volume":14164300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GRMN","price_unadj":98.18,"prior_close_unadj":98.72,"dividend_unadj":0,"distribution_unadj":0,"volume":547925,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GS","price_unadj":202.25,"prior_close_unadj":199.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2789700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"GWW","price_unadj":308.77,"prior_close_unadj":320.85,"dividend_unadj":0,"distribution_unadj":0,"volume":457400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HAL","price_unadj":12.47,"prior_close_unadj":12.41,"dividend_unadj":0,"distribution_unadj":0,"volume":13122400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HAS","price_unadj":73.26,"prior_close_unadj":73.54,"dividend_unadj":0,"distribution_unadj":0,"volume":595300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HBAN","price_unadj":8.44,"prior_close_unadj":8.39,"dividend_unadj":0,"distribution_unadj":0,"volume":8159339,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HBI","price_unadj":11.37,"prior_close_unadj":11.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6190600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HCA","price_unadj":95.63,"prior_close_unadj":96.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1600800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HD","price_unadj":249.17,"prior_close_unadj":247.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2294000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HES","price_unadj":49.32,"prior_close_unadj":48.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1943898,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HFC","price_unadj":27.6,"prior_close_unadj":27.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2238600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HIG","price_unadj":37.65,"prior_close_unadj":37.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1672600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HII","price_unadj":167.49,"prior_close_unadj":168.32,"dividend_unadj":0,"distribution_unadj":0,"volume":333600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HLT","price_unadj":75.09,"prior_close_unadj":74.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3596800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HOLX","price_unadj":57.62,"prior_close_unadj":56.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1747200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HON","price_unadj":145.59,"prior_close_unadj":144.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3587800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HPE","price_unadj":9.21,"prior_close_unadj":9.07,"dividend_unadj":0,"distribution_unadj":0,"volume":8795900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HPQ","price_unadj":16.75,"prior_close_unadj":16.63,"dividend_unadj":0,"distribution_unadj":0,"volume":16397400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HRL","price_unadj":47.91,"prior_close_unadj":48.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1273400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HSIC","price_unadj":57.19,"prior_close_unadj":58.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1639500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HST","price_unadj":10.73,"prior_close_unadj":10.84,"dividend_unadj":0,"distribution_unadj":0,"volume":12046600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HSY","price_unadj":128.52,"prior_close_unadj":129.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1024400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HUM","price_unadj":386,"prior_close_unadj":391.7,"dividend_unadj":0,"distribution_unadj":0,"volume":544400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"HWM","price_unadj":15.33,"prior_close_unadj":15.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3232800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IBM","price_unadj":117.71,"prior_close_unadj":117.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5192800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ICE","price_unadj":93.84,"prior_close_unadj":92.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2529968,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IDXX","price_unadj":336.12,"prior_close_unadj":337.3,"dividend_unadj":0,"distribution_unadj":0,"volume":314600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IEX","price_unadj":157.81,"prior_close_unadj":158.33,"dividend_unadj":0,"distribution_unadj":0,"volume":180000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IFF","price_unadj":123.37,"prior_close_unadj":127.05,"dividend_unadj":0,"distribution_unadj":0,"volume":968398,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ILMN","price_unadj":369.87,"prior_close_unadj":372.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1101400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"INCY","price_unadj":108.27,"prior_close_unadj":108.65,"dividend_unadj":0,"distribution_unadj":0,"volume":735600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"INFO","price_unadj":76.45,"prior_close_unadj":76.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1426400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"INTC","price_unadj":58.61,"prior_close_unadj":58.31,"dividend_unadj":0,"distribution_unadj":0,"volume":13277900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"INTU","price_unadj":310.38,"prior_close_unadj":307.93,"dividend_unadj":0,"distribution_unadj":0,"volume":774500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IP","price_unadj":34.14,"prior_close_unadj":35.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3019800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IPG","price_unadj":17,"prior_close_unadj":17.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3977600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IPGP","price_unadj":161.7,"prior_close_unadj":162.01,"dividend_unadj":0,"distribution_unadj":0,"volume":125200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IQV","price_unadj":144.17,"prior_close_unadj":141.94,"dividend_unadj":0,"distribution_unadj":0,"volume":783700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IR","price_unadj":28.12,"prior_close_unadj":28.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2630400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IRM","price_unadj":26.16,"prior_close_unadj":26.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2497291,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ISRG","price_unadj":580.96,"prior_close_unadj":575.34,"dividend_unadj":0,"distribution_unadj":0,"volume":381900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IT","price_unadj":121.84,"prior_close_unadj":121.01,"dividend_unadj":0,"distribution_unadj":0,"volume":438800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ITW","price_unadj":174.32,"prior_close_unadj":175.33,"dividend_unadj":0,"distribution_unadj":0,"volume":986300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"IVZ","price_unadj":10.6,"prior_close_unadj":10.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4240100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"J","price_unadj":81.6,"prior_close_unadj":83.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1368489,"adjustment_ratio":1}
{"date":"2020-07-08","id":"JBHT","price_unadj":125.91,"prior_close_unadj":124.04,"dividend_unadj":0,"distribution_unadj":0,"volume":775200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"JCI","price_unadj":34.15,"prior_close_unadj":34.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3901321,"adjustment_ratio":1}
{"date":"2020-07-08","id":"JKHY","price_unadj":181.96,"prior_close_unadj":179.82,"dividend_unadj":0,"distribution_unadj":0,"volume":248100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"JNJ","price_unadj":143.27,"prior_close_unadj":142.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6257400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"JNPR","price_unadj":22.3,"prior_close_unadj":22.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1867000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"JPM","price_unadj":93.3,"prior_close_unadj":92.32,"dividend_unadj":0,"distribution_unadj":0,"volume":18747100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"K","price_unadj":66.61,"prior_close_unadj":66.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2506000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"KEY","price_unadj":11.6,"prior_close_unadj":11.45,"dividend_unadj":0,"distribution_unadj":0,"volume":7519200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"KEYS","price_unadj":99.14,"prior_close_unadj":99.88,"dividend_unadj":0,"distribution_unadj":0,"volume":931700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"KHC","price_unadj":31.86,"prior_close_unadj":32.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3668400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"KIM","price_unadj":12.15,"prior_close_unadj":12.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3769200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"KLAC","price_unadj":204.51,"prior_close_unadj":202.69,"dividend_unadj":0,"distribution_unadj":0,"volume":748700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"KMB","price_unadj":143.35,"prior_close_unadj":142.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1210100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"KMI","price_unadj":14.52,"prior_close_unadj":14.67,"dividend_unadj":0,"distribution_unadj":0,"volume":11047800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"KMX","price_unadj":88.7,"prior_close_unadj":88.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1064800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"KO","price_unadj":45.07,"prior_close_unadj":45.21,"dividend_unadj":0,"distribution_unadj":0,"volume":13848626,"adjustment_ratio":1}
{"date":"2020-07-08","id":"KR","price_unadj":32.42,"prior_close_unadj":33.68,"dividend_unadj":0,"distribution_unadj":0,"volume":9703300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"KSU","price_unadj":146.93,"prior_close_unadj":145.14,"dividend_unadj":0,"distribution_unadj":0,"volume":763700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"L","price_unadj":33.92,"prior_close_unadj":33.67,"dividend_unadj":0,"distribution_unadj":0,"volume":880700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LB","price_unadj":15.67,"prior_close_unadj":15.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3990900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LDOS","price_unadj":88.06,"prior_close_unadj":87.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1371476,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LEG","price_unadj":36.08,"prior_close_unadj":35.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1539949,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LEN","price_unadj":65.55,"prior_close_unadj":62.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4384700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LH","price_unadj":174.46,"prior_close_unadj":173.12,"dividend_unadj":0,"distribution_unadj":0,"volume":763400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LHX","price_unadj":164.65,"prior_close_unadj":167.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1698300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LIN","price_unadj":221.52,"prior_close_unadj":224.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3063600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LKQ","price_unadj":25.69,"prior_close_unadj":25.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1967900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LLY","price_unadj":169.13,"prior_close_unadj":166.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2781800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LMT","price_unadj":350.23,"prior_close_unadj":353.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1965100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LNC","price_unadj":35.22,"prior_close_unadj":34.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2107700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LNT","price_unadj":48.51,"prior_close_unadj":48.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1344000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LRCX","price_unadj":333.8,"prior_close_unadj":327.89,"dividend_unadj":0,"distribution_unadj":0,"volume":989671,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LUV","price_unadj":32.89,"prior_close_unadj":33.01,"dividend_unadj":0,"distribution_unadj":0,"volume":16019000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LVS","price_unadj":45.61,"prior_close_unadj":45.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4059900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LW","price_unadj":61.85,"prior_close_unadj":63.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1326800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LYB","price_unadj":65.85,"prior_close_unadj":67.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1870000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"LYV","price_unadj":46.06,"prior_close_unadj":45.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3221900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MA","price_unadj":300.15,"prior_close_unadj":299.91,"dividend_unadj":0.4,"distribution_unadj":0,"volume":4114900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MAA","price_unadj":113.82,"prior_close_unadj":114.57,"dividend_unadj":0,"distribution_unadj":0,"volume":662100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MAR","price_unadj":89.99,"prior_close_unadj":87.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3407636,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MAS","price_unadj":50.19,"prior_close_unadj":50.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2176200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MCD","price_unadj":185.85,"prior_close_unadj":185.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2776400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MCHP","price_unadj":103.98,"prior_close_unadj":104.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4740400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MCK","price_unadj":144.57,"prior_close_unadj":145.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1190300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MCO","price_unadj":294.24,"prior_close_unadj":285.37,"dividend_unadj":0,"distribution_unadj":0,"volume":692600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MDLZ","price_unadj":51.24,"prior_close_unadj":51.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3881500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MDT","price_unadj":91.61,"prior_close_unadj":91.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3955252,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MET","price_unadj":36.77,"prior_close_unadj":36.02,"dividend_unadj":0,"distribution_unadj":0,"volume":6549000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MGM","price_unadj":16.3,"prior_close_unadj":16.14,"dividend_unadj":0,"distribution_unadj":0,"volume":17034700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MHK","price_unadj":91.39,"prior_close_unadj":95.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2594100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MKC","price_unadj":183.64,"prior_close_unadj":183.14,"dividend_unadj":0,"distribution_unadj":0,"volume":460100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MKTX","price_unadj":544.42,"prior_close_unadj":533.16,"dividend_unadj":0,"distribution_unadj":0,"volume":216000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MLM","price_unadj":208.89,"prior_close_unadj":212.57,"dividend_unadj":0,"distribution_unadj":0,"volume":572000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MMC","price_unadj":109.08,"prior_close_unadj":107.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1850410,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MMM","price_unadj":154.58,"prior_close_unadj":154.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1662000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MNST","price_unadj":71.76,"prior_close_unadj":71.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1671700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MO","price_unadj":39.87,"prior_close_unadj":39.94,"dividend_unadj":0,"distribution_unadj":0,"volume":7523198,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MOS","price_unadj":12.11,"prior_close_unadj":12.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5703500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MPC","price_unadj":34.15,"prior_close_unadj":34.69,"dividend_unadj":0,"distribution_unadj":0,"volume":12174100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MRK","price_unadj":77.92,"prior_close_unadj":78.72,"dividend_unadj":0,"distribution_unadj":0,"volume":7835155,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MRO","price_unadj":5.67,"prior_close_unadj":5.57,"dividend_unadj":0,"distribution_unadj":0,"volume":24022800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MS","price_unadj":48.91,"prior_close_unadj":47.49,"dividend_unadj":0,"distribution_unadj":0,"volume":12322200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MSCI","price_unadj":370.71,"prior_close_unadj":352.61,"dividend_unadj":0,"distribution_unadj":0,"volume":787200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MSFT","price_unadj":212.83,"prior_close_unadj":208.25,"dividend_unadj":0,"distribution_unadj":0,"volume":33602226,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MSI","price_unadj":132.13,"prior_close_unadj":131.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1498799,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MTB","price_unadj":98.98,"prior_close_unadj":98.54,"dividend_unadj":0,"distribution_unadj":0,"volume":799500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MTD","price_unadj":818.19,"prior_close_unadj":819.06,"dividend_unadj":0,"distribution_unadj":0,"volume":92000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MU","price_unadj":49.71,"prior_close_unadj":49.09,"dividend_unadj":0,"distribution_unadj":0,"volume":15312581,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MXIM","price_unadj":62.08,"prior_close_unadj":61.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2910700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"MYL","price_unadj":16.19,"prior_close_unadj":16.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6575600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NBL","price_unadj":8.82,"prior_close_unadj":8.94,"dividend_unadj":0,"distribution_unadj":0,"volume":8584200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NCLH","price_unadj":15.99,"prior_close_unadj":15.27,"dividend_unadj":0,"distribution_unadj":0,"volume":32323000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NDAQ","price_unadj":121.7,"prior_close_unadj":120.47,"dividend_unadj":0,"distribution_unadj":0,"volume":683000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NEE","price_unadj":253.27,"prior_close_unadj":246.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2408400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NEM","price_unadj":63.43,"prior_close_unadj":62.47,"dividend_unadj":0,"distribution_unadj":0,"volume":10902300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NFLX","price_unadj":502.78,"prior_close_unadj":493.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5691852,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NI","price_unadj":23.38,"prior_close_unadj":23.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3755600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NKE","price_unadj":98.84,"prior_close_unadj":97.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5634600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NLOK","price_unadj":20.11,"prior_close_unadj":19.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3622500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NLSN","price_unadj":14.76,"prior_close_unadj":14.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2958500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NOC","price_unadj":301.1,"prior_close_unadj":304.47,"dividend_unadj":0,"distribution_unadj":0,"volume":908100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NOV","price_unadj":11.45,"prior_close_unadj":11.61,"dividend_unadj":0,"distribution_unadj":0,"volume":6131300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NOW","price_unadj":425.2,"prior_close_unadj":411.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1515900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NRG","price_unadj":33.19,"prior_close_unadj":32.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2200500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NSC","price_unadj":175.26,"prior_close_unadj":174.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1214200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NTAP","price_unadj":43.76,"prior_close_unadj":42.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2013000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NTRS","price_unadj":80.16,"prior_close_unadj":77.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1456700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NUE","price_unadj":39.66,"prior_close_unadj":41.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3177100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NVDA","price_unadj":408.64,"prior_close_unadj":394.87,"dividend_unadj":0,"distribution_unadj":0,"volume":9137000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NVR","price_unadj":3331.42,"prior_close_unadj":3241.07,"dividend_unadj":0,"distribution_unadj":0,"volume":19300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NWL","price_unadj":15.81,"prior_close_unadj":15.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2389100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NWS","price_unadj":11.88,"prior_close_unadj":12.03,"dividend_unadj":0,"distribution_unadj":0,"volume":306491,"adjustment_ratio":1}
{"date":"2020-07-08","id":"NWSA","price_unadj":11.85,"prior_close_unadj":12,"dividend_unadj":0,"distribution_unadj":0,"volume":1618874,"adjustment_ratio":1}
{"date":"2020-07-08","id":"O","price_unadj":58.53,"prior_close_unadj":58.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1998400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ODFL","price_unadj":176.87,"prior_close_unadj":175.63,"dividend_unadj":0,"distribution_unadj":0,"volume":674900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"OKE","price_unadj":27.36,"prior_close_unadj":27.58,"dividend_unadj":0,"distribution_unadj":0,"volume":7265100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"OMC","price_unadj":53.6,"prior_close_unadj":55.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3267139,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ORCL","price_unadj":56.66,"prior_close_unadj":56.31,"dividend_unadj":0,"distribution_unadj":0,"volume":12581900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ORLY","price_unadj":420.49,"prior_close_unadj":422.17,"dividend_unadj":0,"distribution_unadj":0,"volume":640500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"OXY","price_unadj":17.28,"prior_close_unadj":17.15,"dividend_unadj":0,"distribution_unadj":0,"volume":20450384,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PAYC","price_unadj":319.14,"prior_close_unadj":313.73,"dividend_unadj":0,"distribution_unadj":0,"volume":387000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PAYX","price_unadj":74.55,"prior_close_unadj":73.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2625100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PBCT","price_unadj":10.97,"prior_close_unadj":11,"dividend_unadj":0,"distribution_unadj":0,"volume":3235700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PCAR","price_unadj":75.46,"prior_close_unadj":75.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1186700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PEAK","price_unadj":26.85,"prior_close_unadj":27.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4644000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PEG","price_unadj":50.87,"prior_close_unadj":50.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2636400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PEP","price_unadj":134.22,"prior_close_unadj":133.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3798200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PFE","price_unadj":33.75,"prior_close_unadj":34.03,"dividend_unadj":0,"distribution_unadj":0,"volume":23013800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PFG","price_unadj":41.87,"prior_close_unadj":41.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1406900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PG","price_unadj":122.89,"prior_close_unadj":122.22,"dividend_unadj":0,"distribution_unadj":0,"volume":6493367,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PGR","price_unadj":77.37,"prior_close_unadj":78.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3326500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PH","price_unadj":179.13,"prior_close_unadj":182.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1432900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PHM","price_unadj":35.27,"prior_close_unadj":33.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3366752,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PKG","price_unadj":96.31,"prior_close_unadj":98.67,"dividend_unadj":0,"distribution_unadj":0,"volume":607400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PKI","price_unadj":102.41,"prior_close_unadj":99.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1007100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PLD","price_unadj":95.76,"prior_close_unadj":94.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3082811,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PM","price_unadj":72.3,"prior_close_unadj":72.94,"dividend_unadj":0,"distribution_unadj":0,"volume":7498374,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PNC","price_unadj":100.14,"prior_close_unadj":99.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2910400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PNR","price_unadj":36.62,"prior_close_unadj":36.47,"dividend_unadj":0,"distribution_unadj":0,"volume":735095,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PNW","price_unadj":76.72,"prior_close_unadj":76,"dividend_unadj":0,"distribution_unadj":0,"volume":715300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PPG","price_unadj":106.47,"prior_close_unadj":108.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1314700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PPL","price_unadj":25.72,"prior_close_unadj":25.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3579400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PRGO","price_unadj":54.93,"prior_close_unadj":55.2,"dividend_unadj":0,"distribution_unadj":0,"volume":494300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PRU","price_unadj":60.77,"prior_close_unadj":59.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1904500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PSA","price_unadj":193.36,"prior_close_unadj":194.46,"dividend_unadj":0,"distribution_unadj":0,"volume":869429,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PSX","price_unadj":63.98,"prior_close_unadj":64.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3798000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PVH","price_unadj":45.11,"prior_close_unadj":44.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1395300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PWR","price_unadj":37.35,"prior_close_unadj":38.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1295800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PXD","price_unadj":96.59,"prior_close_unadj":96.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1695300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"PYPL","price_unadj":181.57,"prior_close_unadj":177.28,"dividend_unadj":0,"distribution_unadj":0,"volume":7234385,"adjustment_ratio":1}
{"date":"2020-07-08","id":"QCOM","price_unadj":93.53,"prior_close_unadj":92.14,"dividend_unadj":0,"distribution_unadj":0,"volume":6692700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"QRVO","price_unadj":113.03,"prior_close_unadj":113.02,"dividend_unadj":0,"distribution_unadj":0,"volume":883784,"adjustment_ratio":1}
{"date":"2020-07-08","id":"RCL","price_unadj":50.07,"prior_close_unadj":47.56,"dividend_unadj":0,"distribution_unadj":0,"volume":12303800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"RE","price_unadj":204.41,"prior_close_unadj":203.72,"dividend_unadj":0,"distribution_unadj":0,"volume":317900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"REG","price_unadj":43.4,"prior_close_unadj":44.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1198600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"REGN","price_unadj":640.34,"prior_close_unadj":640.88,"dividend_unadj":0,"distribution_unadj":0,"volume":660100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"RF","price_unadj":10.34,"prior_close_unadj":10.33,"dividend_unadj":0,"distribution_unadj":0,"volume":9510300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"RHI","price_unadj":50.53,"prior_close_unadj":50.59,"dividend_unadj":0,"distribution_unadj":0,"volume":774800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"RJF","price_unadj":67.98,"prior_close_unadj":67.02,"dividend_unadj":0,"distribution_unadj":0,"volume":531900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"RL","price_unadj":69.55,"prior_close_unadj":68.9,"dividend_unadj":0,"distribution_unadj":0,"volume":998300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"RMD","price_unadj":192.72,"prior_close_unadj":191.47,"dividend_unadj":0,"distribution_unadj":0,"volume":478000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ROK","price_unadj":212.28,"prior_close_unadj":211.44,"dividend_unadj":0,"distribution_unadj":0,"volume":700100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ROL","price_unadj":44.96,"prior_close_unadj":45.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1340100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ROP","price_unadj":397.41,"prior_close_unadj":390.48,"dividend_unadj":0,"distribution_unadj":0,"volume":387200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ROST","price_unadj":86.02,"prior_close_unadj":86.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2351300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"RSG","price_unadj":80,"prior_close_unadj":80.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1091700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"RTX","price_unadj":61.01,"prior_close_unadj":61.01,"dividend_unadj":0,"distribution_unadj":0,"volume":9306900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SBAC","price_unadj":303.18,"prior_close_unadj":305.49,"dividend_unadj":0,"distribution_unadj":0,"volume":489700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SBUX","price_unadj":74.14,"prior_close_unadj":74.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7346200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SCHW","price_unadj":34.43,"prior_close_unadj":33.89,"dividend_unadj":0,"distribution_unadj":0,"volume":6916000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SEE","price_unadj":32.92,"prior_close_unadj":33.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1169300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SHW","price_unadj":586.12,"prior_close_unadj":588.74,"dividend_unadj":0,"distribution_unadj":0,"volume":473000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SIVB","price_unadj":209.92,"prior_close_unadj":207.78,"dividend_unadj":0,"distribution_unadj":0,"volume":336700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SJM","price_unadj":104.71,"prior_close_unadj":106.05,"dividend_unadj":0,"distribution_unadj":0,"volume":688500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SLB","price_unadj":18.07,"prior_close_unadj":18.18,"dividend_unadj":0,"distribution_unadj":0,"volume":10031300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SLG","price_unadj":48.75,"prior_close_unadj":48.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1812300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SNA","price_unadj":132.84,"prior_close_unadj":134.16,"dividend_unadj":0,"distribution_unadj":0,"volume":520700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SNPS","price_unadj":201.48,"prior_close_unadj":197.63,"dividend_unadj":0,"distribution_unadj":0,"volume":529700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SO","price_unadj":53.06,"prior_close_unadj":52.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3346100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SPG","price_unadj":65.71,"prior_close_unadj":65.93,"dividend_unadj":0,"distribution_unadj":0,"volume":6866300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SPGI","price_unadj":354.32,"prior_close_unadj":341.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1121200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SRE","price_unadj":117.25,"prior_close_unadj":117.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1715208,"adjustment_ratio":1}
{"date":"2020-07-08","id":"STE","price_unadj":150.82,"prior_close_unadj":151.78,"dividend_unadj":0,"distribution_unadj":0,"volume":510400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"STT","price_unadj":64.95,"prior_close_unadj":63.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2207500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"STX","price_unadj":46.56,"prior_close_unadj":47.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2608254,"adjustment_ratio":1}
{"date":"2020-07-08","id":"STZ","price_unadj":183.48,"prior_close_unadj":182.46,"dividend_unadj":0,"distribution_unadj":0,"volume":800200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SWK","price_unadj":139.28,"prior_close_unadj":138.89,"dividend_unadj":0,"distribution_unadj":0,"volume":729800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SWKS","price_unadj":132.15,"prior_close_unadj":132.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1289700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SYF","price_unadj":22.32,"prior_close_unadj":21.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5180700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SYK","price_unadj":181.77,"prior_close_unadj":180.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1038600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"SYY","price_unadj":53.11,"prior_close_unadj":53.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3457000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"T","price_unadj":30.46,"prior_close_unadj":30.32,"dividend_unadj":0,"distribution_unadj":0,"volume":38860800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TAP","price_unadj":34.74,"prior_close_unadj":34.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2131400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TDG","price_unadj":426.9,"prior_close_unadj":419.49,"dividend_unadj":0,"distribution_unadj":0,"volume":617200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TDY","price_unadj":302.19,"prior_close_unadj":296.95,"dividend_unadj":0,"distribution_unadj":0,"volume":346000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TEL","price_unadj":80.09,"prior_close_unadj":80.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1514700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TFC","price_unadj":35.32,"prior_close_unadj":35.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5017500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TFX","price_unadj":360.26,"prior_close_unadj":360.69,"dividend_unadj":0,"distribution_unadj":0,"volume":169500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TGT","price_unadj":117.7,"prior_close_unadj":118.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2845100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TIF","price_unadj":121.58,"prior_close_unadj":122.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1031351,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TJX","price_unadj":50.87,"prior_close_unadj":50.8,"dividend_unadj":0,"distribution_unadj":0,"volume":6325100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TMO","price_unadj":386.63,"prior_close_unadj":380.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1456759,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TMUS","price_unadj":106.61,"prior_close_unadj":105.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4300411,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TPR","price_unadj":13,"prior_close_unadj":12.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4707800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TROW","price_unadj":124.22,"prior_close_unadj":122.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1200748,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TRV","price_unadj":113.18,"prior_close_unadj":112.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1591200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TSCO","price_unadj":135.61,"prior_close_unadj":134.23,"dividend_unadj":0,"distribution_unadj":0,"volume":734600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TSN","price_unadj":57.93,"prior_close_unadj":58.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2505200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TT","price_unadj":92.13,"prior_close_unadj":91.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1359700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TTWO","price_unadj":147.82,"prior_close_unadj":147.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1557272,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TWTR","price_unadj":35.41,"prior_close_unadj":32.99,"dividend_unadj":0,"distribution_unadj":0,"volume":109580900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TXN","price_unadj":129.26,"prior_close_unadj":128.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3584300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TXT","price_unadj":31.71,"prior_close_unadj":31.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1085900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"TYL","price_unadj":355.04,"prior_close_unadj":352.52,"dividend_unadj":0,"distribution_unadj":0,"volume":296300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"UA","price_unadj":8.64,"prior_close_unadj":8.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4279400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"UAA","price_unadj":9.61,"prior_close_unadj":9.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4783700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"UAL","price_unadj":32.53,"prior_close_unadj":32.55,"dividend_unadj":0,"distribution_unadj":0,"volume":55867610,"adjustment_ratio":1}
{"date":"2020-07-08","id":"UDR","price_unadj":36.53,"prior_close_unadj":36.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1921400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"UHS","price_unadj":90.7,"prior_close_unadj":91.17,"dividend_unadj":0,"distribution_unadj":0,"volume":480500,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ULTA","price_unadj":202.02,"prior_close_unadj":202.93,"dividend_unadj":0,"distribution_unadj":0,"volume":999800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"UNH","price_unadj":298.36,"prior_close_unadj":296.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1987400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"UNP","price_unadj":169.04,"prior_close_unadj":169.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3362600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"UPS","price_unadj":114.47,"prior_close_unadj":114.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3051600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"URI","price_unadj":148.65,"prior_close_unadj":147.57,"dividend_unadj":0,"distribution_unadj":0,"volume":769800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"USB","price_unadj":35.51,"prior_close_unadj":35.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5969300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"V","price_unadj":195.07,"prior_close_unadj":194.2,"dividend_unadj":0,"distribution_unadj":0,"volume":8368000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"VAR","price_unadj":119.62,"prior_close_unadj":120.19,"dividend_unadj":0,"distribution_unadj":0,"volume":488000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"VFC","price_unadj":60.68,"prior_close_unadj":59.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2173400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"VIAC","price_unadj":22.92,"prior_close_unadj":22.95,"dividend_unadj":0,"distribution_unadj":0,"volume":9758968,"adjustment_ratio":1}
{"date":"2020-07-08","id":"VLO","price_unadj":52.98,"prior_close_unadj":53.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5539400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"VMC","price_unadj":119.12,"prior_close_unadj":122.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1087100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"VNO","price_unadj":35.86,"prior_close_unadj":35.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2982600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"VRSK","price_unadj":172.83,"prior_close_unadj":172.93,"dividend_unadj":0,"distribution_unadj":0,"volume":793141,"adjustment_ratio":1}
{"date":"2020-07-08","id":"VRSN","price_unadj":210.8,"prior_close_unadj":211.11,"dividend_unadj":0,"distribution_unadj":0,"volume":463200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"VRTX","price_unadj":295.92,"prior_close_unadj":299.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1500368,"adjustment_ratio":1}
{"date":"2020-07-08","id":"VTR","price_unadj":35.39,"prior_close_unadj":35.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2902700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"VZ","price_unadj":55.38,"prior_close_unadj":55.04,"dividend_unadj":0,"distribution_unadj":0,"volume":15312900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WAB","price_unadj":57.5,"prior_close_unadj":57.74,"dividend_unadj":0,"distribution_unadj":0,"volume":930800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WAT","price_unadj":185.05,"prior_close_unadj":185.34,"dividend_unadj":0,"distribution_unadj":0,"volume":434000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WBA","price_unadj":42.29,"prior_close_unadj":42.22,"dividend_unadj":0,"distribution_unadj":0,"volume":7448300,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WDC","price_unadj":42.8,"prior_close_unadj":41.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3725400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WEC","price_unadj":88.74,"prior_close_unadj":88.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1230600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WELL","price_unadj":50.03,"prior_close_unadj":49.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2562200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WFC","price_unadj":24.55,"prior_close_unadj":24.46,"dividend_unadj":0,"distribution_unadj":0,"volume":38413400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WHR","price_unadj":136,"prior_close_unadj":133.66,"dividend_unadj":0,"distribution_unadj":0,"volume":783100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WLTW","price_unadj":199.24,"prior_close_unadj":196.58,"dividend_unadj":0,"distribution_unadj":0,"volume":468400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WM","price_unadj":103.12,"prior_close_unadj":104.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1728400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WMB","price_unadj":18.94,"prior_close_unadj":18.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6807900,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WMT","price_unadj":124.44,"prior_close_unadj":126.95,"dividend_unadj":0,"distribution_unadj":0,"volume":17405700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WRB","price_unadj":56.78,"prior_close_unadj":56.74,"dividend_unadj":0,"distribution_unadj":0,"volume":618314,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WRK","price_unadj":27.47,"prior_close_unadj":28.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2387200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WST","price_unadj":232.3,"prior_close_unadj":230.82,"dividend_unadj":0,"distribution_unadj":0,"volume":439100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WU","price_unadj":21.06,"prior_close_unadj":20.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4224387,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WY","price_unadj":22.67,"prior_close_unadj":22.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4239600,"adjustment_ratio":1}
{"date":"2020-07-08","id":"WYNN","price_unadj":74.18,"prior_close_unadj":73.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4940544,"adjustment_ratio":1}
{"date":"2020-07-08","id":"XEL","price_unadj":63.77,"prior_close_unadj":63.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2889462,"adjustment_ratio":1}
{"date":"2020-07-08","id":"XLNX","price_unadj":99.28,"prior_close_unadj":99.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2633200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"XOM","price_unadj":43.14,"prior_close_unadj":43.24,"dividend_unadj":0,"distribution_unadj":0,"volume":18291400,"adjustment_ratio":1}
{"date":"2020-07-08","id":"XRAY","price_unadj":42,"prior_close_unadj":43.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1513214,"adjustment_ratio":1}
{"date":"2020-07-08","id":"XRX","price_unadj":15.42,"prior_close_unadj":15.13,"dividend_unadj":0,"distribution_unadj":0,"volume":5694700,"adjustment_ratio":1}
{"date":"2020-07-08","id":"XYL","price_unadj":65.74,"prior_close_unadj":66.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1003200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"YUM","price_unadj":86.55,"prior_close_unadj":86.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1464000,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ZBH","price_unadj":118.92,"prior_close_unadj":117,"dividend_unadj":0,"distribution_unadj":0,"volume":1936200,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ZBRA","price_unadj":257.21,"prior_close_unadj":254.26,"dividend_unadj":0,"distribution_unadj":0,"volume":278800,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ZION","price_unadj":31.68,"prior_close_unadj":31.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2125100,"adjustment_ratio":1}
{"date":"2020-07-08","id":"ZTS","price_unadj":138.81,"prior_close_unadj":138.44,"dividend_unadj":0,"distribution_unadj":0,"volume":932600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"A","price_unadj":89.92,"prior_close_unadj":89.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1133800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AAL","price_unadj":11.18,"prior_close_unadj":11.99,"dividend_unadj":0,"distribution_unadj":0,"volume":77131305,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AAP","price_unadj":133.75,"prior_close_unadj":136.45,"dividend_unadj":0,"distribution_unadj":0,"volume":543048,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AAPL","price_unadj":383.01,"prior_close_unadj":381.37,"dividend_unadj":0,"distribution_unadj":0,"volume":31420357,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ABBV","price_unadj":97.94,"prior_close_unadj":99.28,"dividend_unadj":0,"distribution_unadj":0,"volume":5810400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ABC","price_unadj":96.39,"prior_close_unadj":97.21,"dividend_unadj":0,"distribution_unadj":0,"volume":758400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ABMD","price_unadj":265.68,"prior_close_unadj":265.64,"dividend_unadj":0,"distribution_unadj":0,"volume":257200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ABT","price_unadj":93.67,"prior_close_unadj":92.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4575900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ACN","price_unadj":219.31,"prior_close_unadj":218.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1756700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ADBE","price_unadj":460.84,"prior_close_unadj":457.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2270019,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ADI","price_unadj":124.19,"prior_close_unadj":122.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1840900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ADM","price_unadj":37.81,"prior_close_unadj":38.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2281700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ADP","price_unadj":145.73,"prior_close_unadj":148.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1347100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ADSK","price_unadj":248.2,"prior_close_unadj":243.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1594300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AEE","price_unadj":73.65,"prior_close_unadj":73.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1363300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AEP","price_unadj":82.02,"prior_close_unadj":82.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2034400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AES","price_unadj":13.92,"prior_close_unadj":14.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5579300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AFL","price_unadj":33.97,"prior_close_unadj":35.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3806900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AIG","price_unadj":28,"prior_close_unadj":29.85,"dividend_unadj":0,"distribution_unadj":0,"volume":7348742,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AIV","price_unadj":36.76,"prior_close_unadj":37.42,"dividend_unadj":0,"distribution_unadj":0,"volume":570900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AIZ","price_unadj":97.56,"prior_close_unadj":100.74,"dividend_unadj":0,"distribution_unadj":0,"volume":463300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AKAM","price_unadj":114.22,"prior_close_unadj":112.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1630700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ALB","price_unadj":75.75,"prior_close_unadj":77.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1154269,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ALGN","price_unadj":274.08,"prior_close_unadj":278.39,"dividend_unadj":0,"distribution_unadj":0,"volume":592400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ALK","price_unadj":34.44,"prior_close_unadj":36.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2175500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ALL","price_unadj":85.82,"prior_close_unadj":88.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3216100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ALLE","price_unadj":100.53,"prior_close_unadj":102.49,"dividend_unadj":0,"distribution_unadj":0,"volume":473735,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ALXN","price_unadj":108.47,"prior_close_unadj":108,"dividend_unadj":0,"distribution_unadj":0,"volume":1788500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AMAT","price_unadj":63.49,"prior_close_unadj":62.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6155900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AMCR","price_unadj":10.37,"prior_close_unadj":10.45,"dividend_unadj":0,"distribution_unadj":0,"volume":9151300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AMD","price_unadj":57.26,"prior_close_unadj":53.43,"dividend_unadj":0,"distribution_unadj":0,"volume":87216465,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AME","price_unadj":86.26,"prior_close_unadj":87.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1267900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AMGN","price_unadj":251.66,"prior_close_unadj":251.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1739600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AMP","price_unadj":143.29,"prior_close_unadj":148.41,"dividend_unadj":0,"distribution_unadj":0,"volume":627900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AMT","price_unadj":265.6,"prior_close_unadj":264.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1143404,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AMZN","price_unadj":3182.63,"prior_close_unadj":3081.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6388971,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ANET","price_unadj":218.79,"prior_close_unadj":214.1,"dividend_unadj":0,"distribution_unadj":0,"volume":459600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ANSS","price_unadj":304.5,"prior_close_unadj":301.9,"dividend_unadj":0,"distribution_unadj":0,"volume":430300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ANTM","price_unadj":255,"prior_close_unadj":262.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1265600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AON","price_unadj":194.46,"prior_close_unadj":195.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1381700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AOS","price_unadj":47.57,"prior_close_unadj":47.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1013400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"APA","price_unadj":12.08,"prior_close_unadj":13.07,"dividend_unadj":0,"distribution_unadj":0,"volume":11261962,"adjustment_ratio":1}
{"date":"2020-07-09","id":"APD","price_unadj":271.6,"prior_close_unadj":269.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1504300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"APH","price_unadj":94.49,"prior_close_unadj":95.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1693620,"adjustment_ratio":1}
{"date":"2020-07-09","id":"APTV","price_unadj":75.39,"prior_close_unadj":76.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1318276,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ARE","price_unadj":162.25,"prior_close_unadj":160.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1513800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ATO","price_unadj":97.69,"prior_close_unadj":99.38,"dividend_unadj":0,"distribution_unadj":0,"volume":819000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ATVI","price_unadj":80.64,"prior_close_unadj":79.28,"dividend_unadj":0,"distribution_unadj":0,"volume":6005740,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AVB","price_unadj":151.64,"prior_close_unadj":153.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1307600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AVGO","price_unadj":321.5,"prior_close_unadj":319.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2522786,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AVY","price_unadj":110.61,"prior_close_unadj":112.95,"dividend_unadj":0,"distribution_unadj":0,"volume":573400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AWK","price_unadj":130.69,"prior_close_unadj":131.76,"dividend_unadj":0,"distribution_unadj":0,"volume":714000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AXP","price_unadj":90.57,"prior_close_unadj":92.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4480500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"AZO","price_unadj":1107.76,"prior_close_unadj":1117.98,"dividend_unadj":0,"distribution_unadj":0,"volume":118500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BA","price_unadj":173.28,"prior_close_unadj":180.08,"dividend_unadj":0,"distribution_unadj":0,"volume":33435000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BAC","price_unadj":22.77,"prior_close_unadj":23.1,"dividend_unadj":0,"distribution_unadj":0,"volume":79385900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BAX","price_unadj":85.69,"prior_close_unadj":84.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2445800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BBY","price_unadj":84.95,"prior_close_unadj":87.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2034209,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BDX","price_unadj":258.61,"prior_close_unadj":252.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1769400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BEN","price_unadj":20.27,"prior_close_unadj":21.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2785800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BIIB","price_unadj":278.7,"prior_close_unadj":280.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1115800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BIO","price_unadj":478.04,"prior_close_unadj":467.49,"dividend_unadj":0,"distribution_unadj":0,"volume":245000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BK","price_unadj":37.15,"prior_close_unadj":38.82,"dividend_unadj":0,"distribution_unadj":0,"volume":6186481,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BKNG","price_unadj":1670.28,"prior_close_unadj":1661.3,"dividend_unadj":0,"distribution_unadj":0,"volume":406600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BKR","price_unadj":14.65,"prior_close_unadj":15.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4833900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BLK","price_unadj":549.44,"prior_close_unadj":557.61,"dividend_unadj":0,"distribution_unadj":0,"volume":462700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BLL","price_unadj":71.75,"prior_close_unadj":72.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1914300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BMY","price_unadj":58.11,"prior_close_unadj":59.56,"dividend_unadj":0,"distribution_unadj":0,"volume":12779800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BR","price_unadj":127.57,"prior_close_unadj":128.59,"dividend_unadj":0,"distribution_unadj":0,"volume":694551,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BSX","price_unadj":34.5,"prior_close_unadj":34.55,"dividend_unadj":0,"distribution_unadj":0,"volume":12328300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BWA","price_unadj":34.4,"prior_close_unadj":34.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1653300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"BXP","price_unadj":85.06,"prior_close_unadj":87.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1567600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"C","price_unadj":49.45,"prior_close_unadj":50.88,"dividend_unadj":0,"distribution_unadj":0,"volume":24263900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CAG","price_unadj":35.6,"prior_close_unadj":35.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2870400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CAH","price_unadj":48.88,"prior_close_unadj":50.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1575900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CAT","price_unadj":125.73,"prior_close_unadj":128.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2662900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CB","price_unadj":124.34,"prior_close_unadj":127.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1752981,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CBOE","price_unadj":90.19,"prior_close_unadj":93.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1097600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CBRE","price_unadj":43.87,"prior_close_unadj":44.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2278800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CCI","price_unadj":171.65,"prior_close_unadj":171.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1435269,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CCL","price_unadj":14.58,"prior_close_unadj":15.32,"dividend_unadj":0,"distribution_unadj":0,"volume":40095400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CDNS","price_unadj":101.53,"prior_close_unadj":99.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1249900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CDW","price_unadj":112.51,"prior_close_unadj":113.38,"dividend_unadj":0,"distribution_unadj":0,"volume":723900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CE","price_unadj":84.07,"prior_close_unadj":85.75,"dividend_unadj":0,"distribution_unadj":0,"volume":611752,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CERN","price_unadj":69.63,"prior_close_unadj":69.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1564376,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CF","price_unadj":26.9,"prior_close_unadj":27.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2232900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CFG","price_unadj":22.73,"prior_close_unadj":23.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4102700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CHD","price_unadj":81.73,"prior_close_unadj":80.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2166500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CHRW","price_unadj":80.87,"prior_close_unadj":80.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1292900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CHTR","price_unadj":530.19,"prior_close_unadj":528.31,"dividend_unadj":0,"distribution_unadj":0,"volume":792856,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CI","price_unadj":173.9,"prior_close_unadj":180.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2331000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CINF","price_unadj":67.36,"prior_close_unadj":69.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1278097,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CL","price_unadj":73.32,"prior_close_unadj":74.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2916700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CLX","price_unadj":229.5,"prior_close_unadj":225.57,"dividend_unadj":0,"distribution_unadj":0,"volume":966400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CMA","price_unadj":33.4,"prior_close_unadj":34.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1493858,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CMCSA","price_unadj":39.29,"prior_close_unadj":39.74,"dividend_unadj":0,"distribution_unadj":0,"volume":15335585,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CME","price_unadj":165.53,"prior_close_unadj":168.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1338000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CMG","price_unadj":1115.58,"prior_close_unadj":1114.43,"dividend_unadj":0,"distribution_unadj":0,"volume":287300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CMI","price_unadj":172.17,"prior_close_unadj":174.04,"dividend_unadj":0,"distribution_unadj":0,"volume":947000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CMS","price_unadj":58.99,"prior_close_unadj":59.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2639100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CNC","price_unadj":63.31,"prior_close_unadj":65.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3700500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CNP","price_unadj":18.95,"prior_close_unadj":19.33,"dividend_unadj":0,"distribution_unadj":0,"volume":14225000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"COF","price_unadj":58.35,"prior_close_unadj":61.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4076400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"COG","price_unadj":17.03,"prior_close_unadj":17.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3637000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"COO","price_unadj":289.73,"prior_close_unadj":280.08,"dividend_unadj":0,"distribution_unadj":0,"volume":541216,"adjustment_ratio":1}
{"date":"2020-07-09","id":"COP","price_unadj":38.35,"prior_close_unadj":41.04,"dividend_unadj":0,"distribution_unadj":0,"volume":9188400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"COST","price_unadj":325.54,"prior_close_unadj":316.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5313600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CPB","price_unadj":49.41,"prior_close_unadj":49.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1180300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CPRT","price_unadj":83.38,"prior_close_unadj":85.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1246300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CRM","price_unadj":200.74,"prior_close_unadj":200.28,"dividend_unadj":0,"distribution_unadj":0,"volume":6061300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CSCO","price_unadj":46.7,"prior_close_unadj":45.81,"dividend_unadj":0,"distribution_unadj":0,"volume":26028435,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CSX","price_unadj":67.86,"prior_close_unadj":69.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4275400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CTAS","price_unadj":266.14,"prior_close_unadj":271.31,"dividend_unadj":0,"distribution_unadj":0,"volume":434100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CTSH","price_unadj":55.28,"prior_close_unadj":55.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3043000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CTVA","price_unadj":25.75,"prior_close_unadj":25.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4392200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CTXS","price_unadj":152.68,"prior_close_unadj":149.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1016500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CVS","price_unadj":61.28,"prior_close_unadj":63.14,"dividend_unadj":0,"distribution_unadj":0,"volume":10169103,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CVX","price_unadj":82.74,"prior_close_unadj":86.35,"dividend_unadj":0,"distribution_unadj":0,"volume":8833600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"CXO","price_unadj":47.56,"prior_close_unadj":50.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1831700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"D","price_unadj":73.77,"prior_close_unadj":75.22,"dividend_unadj":0,"distribution_unadj":0,"volume":6023500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DAL","price_unadj":25.65,"prior_close_unadj":27.01,"dividend_unadj":0,"distribution_unadj":0,"volume":31152900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DD","price_unadj":50.91,"prior_close_unadj":52.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5594300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DE","price_unadj":157.65,"prior_close_unadj":158.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1283400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DFS","price_unadj":46.45,"prior_close_unadj":48.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3955300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DG","price_unadj":189.74,"prior_close_unadj":186.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1736957,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DGX","price_unadj":115.85,"prior_close_unadj":117.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1460000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DHI","price_unadj":58.04,"prior_close_unadj":58.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4495200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DHR","price_unadj":185.47,"prior_close_unadj":184.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2435392,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DIS","price_unadj":116.81,"prior_close_unadj":116.66,"dividend_unadj":0,"distribution_unadj":0,"volume":13570400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DISCA","price_unadj":19.25,"prior_close_unadj":20.22,"dividend_unadj":0,"distribution_unadj":0,"volume":6459800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DISCK","price_unadj":17.25,"prior_close_unadj":18.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2815700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DISH","price_unadj":30.83,"prior_close_unadj":31.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2640546,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DLR","price_unadj":147.03,"prior_close_unadj":147.11,"dividend_unadj":0,"distribution_unadj":0,"volume":946107,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DLTR","price_unadj":91.34,"prior_close_unadj":90.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1962800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DOV","price_unadj":94.86,"prior_close_unadj":96.91,"dividend_unadj":0,"distribution_unadj":0,"volume":538100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DOW","price_unadj":39.44,"prior_close_unadj":40.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3671900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DPZ","price_unadj":385.5,"prior_close_unadj":384.14,"dividend_unadj":0,"distribution_unadj":0,"volume":545395,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DRE","price_unadj":35.9,"prior_close_unadj":35.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2107200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DRI","price_unadj":71.34,"prior_close_unadj":73.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2369600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DTE","price_unadj":106.67,"prior_close_unadj":107.9,"dividend_unadj":0,"distribution_unadj":0,"volume":971486,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DUK","price_unadj":79.74,"prior_close_unadj":81.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3457400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DVA","price_unadj":79.74,"prior_close_unadj":81.91,"dividend_unadj":0,"distribution_unadj":0,"volume":983100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DVN","price_unadj":9.8,"prior_close_unadj":10.36,"dividend_unadj":0,"distribution_unadj":0,"volume":8992400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DXC","price_unadj":15.16,"prior_close_unadj":15.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2517700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"DXCM","price_unadj":440.5,"prior_close_unadj":435.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1068700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EA","price_unadj":138.77,"prior_close_unadj":135.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2312100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EBAY","price_unadj":59.22,"prior_close_unadj":58.27,"dividend_unadj":0,"distribution_unadj":0,"volume":15414600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ECL","price_unadj":197.5,"prior_close_unadj":196.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1229229,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ED","price_unadj":71.71,"prior_close_unadj":72.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1698600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EFX","price_unadj":161.79,"prior_close_unadj":169.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1839500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EIX","price_unadj":53.93,"prior_close_unadj":54.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2405800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EL","price_unadj":187.81,"prior_close_unadj":188.61,"dividend_unadj":0,"distribution_unadj":0,"volume":996400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EMN","price_unadj":68.31,"prior_close_unadj":69.79,"dividend_unadj":0,"distribution_unadj":0,"volume":980447,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EMR","price_unadj":59.47,"prior_close_unadj":61.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2039700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EOG","price_unadj":44.34,"prior_close_unadj":47.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5209400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EQIX","price_unadj":728.69,"prior_close_unadj":720.35,"dividend_unadj":0,"distribution_unadj":0,"volume":239200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EQR","price_unadj":56.71,"prior_close_unadj":57.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2637999,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ES","price_unadj":84.57,"prior_close_unadj":85.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1174271,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ESS","price_unadj":223.92,"prior_close_unadj":226.92,"dividend_unadj":0,"distribution_unadj":0,"volume":589600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ETFC","price_unadj":49.14,"prior_close_unadj":50.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2681500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ETN","price_unadj":85.64,"prior_close_unadj":87.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2132400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ETR","price_unadj":96.45,"prior_close_unadj":96.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1372900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EVRG","price_unadj":60.87,"prior_close_unadj":61.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1705000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EW","price_unadj":68.26,"prior_close_unadj":68.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2408600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EXC","price_unadj":36.62,"prior_close_unadj":37.15,"dividend_unadj":0,"distribution_unadj":0,"volume":5430200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EXPD","price_unadj":77.04,"prior_close_unadj":76.46,"dividend_unadj":0,"distribution_unadj":0,"volume":728800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EXPE","price_unadj":81.56,"prior_close_unadj":84.2,"dividend_unadj":0,"distribution_unadj":0,"volume":5708600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"EXR","price_unadj":95.21,"prior_close_unadj":95.67,"dividend_unadj":0,"distribution_unadj":0,"volume":429699,"adjustment_ratio":1}
{"date":"2020-07-09","id":"F","price_unadj":5.84,"prior_close_unadj":6.09,"dividend_unadj":0,"distribution_unadj":0,"volume":82593700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FANG","price_unadj":37.5,"prior_close_unadj":40.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3235300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FAST","price_unadj":43.1,"prior_close_unadj":43.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5020400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FB","price_unadj":244.5,"prior_close_unadj":243.58,"dividend_unadj":0,"distribution_unadj":0,"volume":22175054,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FBHS","price_unadj":64.15,"prior_close_unadj":65.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1104100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FCX","price_unadj":12.89,"prior_close_unadj":12.82,"dividend_unadj":0,"distribution_unadj":0,"volume":27360300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FDX","price_unadj":155.74,"prior_close_unadj":158.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2238300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FE","price_unadj":40.19,"prior_close_unadj":40.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3781500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FFIV","price_unadj":144.82,"prior_close_unadj":134.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1726100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FIS","price_unadj":135.79,"prior_close_unadj":136.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4387900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FISV","price_unadj":94.82,"prior_close_unadj":97.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4720300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FITB","price_unadj":17.39,"prior_close_unadj":18.14,"dividend_unadj":0,"distribution_unadj":0,"volume":4676300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FLIR","price_unadj":39.94,"prior_close_unadj":39.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1277500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FLS","price_unadj":27.3,"prior_close_unadj":27.57,"dividend_unadj":0,"distribution_unadj":0,"volume":889617,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FLT","price_unadj":253.33,"prior_close_unadj":253.64,"dividend_unadj":0,"distribution_unadj":0,"volume":692311,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FMC","price_unadj":97.89,"prior_close_unadj":99.05,"dividend_unadj":0,"distribution_unadj":0,"volume":763100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FOX","price_unadj":24.451,"prior_close_unadj":25.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1099000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FOXA","price_unadj":24.37,"prior_close_unadj":25.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5923700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FRT","price_unadj":78.87,"prior_close_unadj":80.26,"dividend_unadj":0,"distribution_unadj":0,"volume":702147,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FTI","price_unadj":6.81,"prior_close_unadj":7.43,"dividend_unadj":0,"distribution_unadj":0,"volume":9170500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FTNT","price_unadj":149.6,"prior_close_unadj":146.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2695053,"adjustment_ratio":1}
{"date":"2020-07-09","id":"FTV","price_unadj":67.28,"prior_close_unadj":68.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1190700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GD","price_unadj":138.02,"prior_close_unadj":143.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1301400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GE","price_unadj":6.58,"prior_close_unadj":6.86,"dividend_unadj":0,"distribution_unadj":0,"volume":74651089,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GILD","price_unadj":74.71,"prior_close_unadj":75.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5199793,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GIS","price_unadj":62.55,"prior_close_unadj":62.94,"dividend_unadj":0.49,"distribution_unadj":0,"volume":3289600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GL","price_unadj":70.19,"prior_close_unadj":72.2,"dividend_unadj":0,"distribution_unadj":0,"volume":426700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GLW","price_unadj":26.51,"prior_close_unadj":26.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4559400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GM","price_unadj":23.42,"prior_close_unadj":24.94,"dividend_unadj":0,"distribution_unadj":0,"volume":17765845,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GOOG","price_unadj":1510.99,"prior_close_unadj":1496,"dividend_unadj":0,"distribution_unadj":0,"volume":1423300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GPC","price_unadj":84.45,"prior_close_unadj":86.14,"dividend_unadj":0,"distribution_unadj":0,"volume":670400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GPN","price_unadj":164.16,"prior_close_unadj":168.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1985400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GPS","price_unadj":11.77,"prior_close_unadj":12.32,"dividend_unadj":0,"distribution_unadj":0,"volume":13060100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GRMN","price_unadj":96.92,"prior_close_unadj":98.18,"dividend_unadj":0,"distribution_unadj":0,"volume":758050,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GS","price_unadj":196.83,"prior_close_unadj":202.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3160100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"GWW","price_unadj":308.99,"prior_close_unadj":308.77,"dividend_unadj":0,"distribution_unadj":0,"volume":266200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HAL","price_unadj":11.78,"prior_close_unadj":12.47,"dividend_unadj":0,"distribution_unadj":0,"volume":16112800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HAS","price_unadj":71.5,"prior_close_unadj":73.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1182700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HBAN","price_unadj":8.06,"prior_close_unadj":8.44,"dividend_unadj":0,"distribution_unadj":0,"volume":10145128,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HBI","price_unadj":10.77,"prior_close_unadj":11.37,"dividend_unadj":0,"distribution_unadj":0,"volume":8225600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HCA","price_unadj":94.34,"prior_close_unadj":95.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2934100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HD","price_unadj":247.96,"prior_close_unadj":249.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2994700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HES","price_unadj":44.68,"prior_close_unadj":49.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4375806,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HFC","price_unadj":26.21,"prior_close_unadj":27.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1683300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HIG","price_unadj":35.81,"prior_close_unadj":37.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1702100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HII","price_unadj":161.77,"prior_close_unadj":167.49,"dividend_unadj":0,"distribution_unadj":0,"volume":319800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HLT","price_unadj":74.13,"prior_close_unadj":75.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2807900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HOLX","price_unadj":57.47,"prior_close_unadj":57.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1745100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HON","price_unadj":141.37,"prior_close_unadj":145.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3167200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HPE","price_unadj":8.98,"prior_close_unadj":9.21,"dividend_unadj":0,"distribution_unadj":0,"volume":9402800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HPQ","price_unadj":16.41,"prior_close_unadj":16.75,"dividend_unadj":0,"distribution_unadj":0,"volume":12495000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HRL","price_unadj":47.01,"prior_close_unadj":47.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2449100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HSIC","price_unadj":56.08,"prior_close_unadj":57.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1021800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HST","price_unadj":10.51,"prior_close_unadj":10.73,"dividend_unadj":0,"distribution_unadj":0,"volume":9463700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HSY","price_unadj":126.75,"prior_close_unadj":128.52,"dividend_unadj":0,"distribution_unadj":0,"volume":811000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HUM","price_unadj":382.92,"prior_close_unadj":386,"dividend_unadj":0,"distribution_unadj":0,"volume":942200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"HWM","price_unadj":14.77,"prior_close_unadj":15.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2791800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IBM","price_unadj":115.71,"prior_close_unadj":117.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4763000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ICE","price_unadj":92.14,"prior_close_unadj":93.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1888631,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IDXX","price_unadj":341.17,"prior_close_unadj":336.12,"dividend_unadj":0,"distribution_unadj":0,"volume":335200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IEX","price_unadj":157.19,"prior_close_unadj":157.81,"dividend_unadj":0,"distribution_unadj":0,"volume":315100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IFF","price_unadj":122.3,"prior_close_unadj":123.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1100827,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ILMN","price_unadj":372.6,"prior_close_unadj":369.87,"dividend_unadj":0,"distribution_unadj":0,"volume":891300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"INCY","price_unadj":107.87,"prior_close_unadj":108.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1020100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"INFO","price_unadj":75.74,"prior_close_unadj":76.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2149300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"INTC","price_unadj":58.42,"prior_close_unadj":58.61,"dividend_unadj":0,"distribution_unadj":0,"volume":20683700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"INTU","price_unadj":307.91,"prior_close_unadj":310.38,"dividend_unadj":0.53,"distribution_unadj":0,"volume":1027600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IP","price_unadj":33.11,"prior_close_unadj":34.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2766600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IPG","price_unadj":16.39,"prior_close_unadj":17,"dividend_unadj":0,"distribution_unadj":0,"volume":3294300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IPGP","price_unadj":164.08,"prior_close_unadj":161.7,"dividend_unadj":0,"distribution_unadj":0,"volume":238700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IQV","price_unadj":144.99,"prior_close_unadj":144.17,"dividend_unadj":0,"distribution_unadj":0,"volume":742800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IR","price_unadj":27.86,"prior_close_unadj":28.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2904900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IRM","price_unadj":26.18,"prior_close_unadj":26.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2860205,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ISRG","price_unadj":574.47,"prior_close_unadj":580.96,"dividend_unadj":0,"distribution_unadj":0,"volume":482800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IT","price_unadj":118.16,"prior_close_unadj":121.84,"dividend_unadj":0,"distribution_unadj":0,"volume":369200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ITW","price_unadj":173.29,"prior_close_unadj":174.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1115500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"IVZ","price_unadj":10.04,"prior_close_unadj":10.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5803700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"J","price_unadj":78.85,"prior_close_unadj":81.6,"dividend_unadj":0,"distribution_unadj":0,"volume":953175,"adjustment_ratio":1}
{"date":"2020-07-09","id":"JBHT","price_unadj":125,"prior_close_unadj":125.91,"dividend_unadj":0,"distribution_unadj":0,"volume":874800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"JCI","price_unadj":33.38,"prior_close_unadj":34.15,"dividend_unadj":0,"distribution_unadj":0,"volume":5542987,"adjustment_ratio":1}
{"date":"2020-07-09","id":"JKHY","price_unadj":182.3,"prior_close_unadj":181.96,"dividend_unadj":0,"distribution_unadj":0,"volume":573300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"JNJ","price_unadj":142.49,"prior_close_unadj":143.27,"dividend_unadj":0,"distribution_unadj":0,"volume":5738600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"JNPR","price_unadj":22.74,"prior_close_unadj":22.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3505500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"JPM","price_unadj":91.28,"prior_close_unadj":93.3,"dividend_unadj":0,"distribution_unadj":0,"volume":25537700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"K","price_unadj":65.9,"prior_close_unadj":66.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1708300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"KEY","price_unadj":11.03,"prior_close_unadj":11.6,"dividend_unadj":0,"distribution_unadj":0,"volume":8606500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"KEYS","price_unadj":99.83,"prior_close_unadj":99.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1729300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"KHC","price_unadj":31.37,"prior_close_unadj":31.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3731700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"KIM","price_unadj":11.84,"prior_close_unadj":12.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4718300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"KLAC","price_unadj":203.59,"prior_close_unadj":204.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1083700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"KMB","price_unadj":142.22,"prior_close_unadj":143.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1209600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"KMI","price_unadj":13.91,"prior_close_unadj":14.52,"dividend_unadj":0,"distribution_unadj":0,"volume":19032900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"KMX","price_unadj":86.23,"prior_close_unadj":88.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1440300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"KO","price_unadj":43.91,"prior_close_unadj":45.07,"dividend_unadj":0,"distribution_unadj":0,"volume":16080851,"adjustment_ratio":1}
{"date":"2020-07-09","id":"KR","price_unadj":32.76,"prior_close_unadj":32.42,"dividend_unadj":0,"distribution_unadj":0,"volume":7193800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"KSU","price_unadj":142.84,"prior_close_unadj":146.93,"dividend_unadj":0,"distribution_unadj":0,"volume":906000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"L","price_unadj":32.82,"prior_close_unadj":33.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1066900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LB","price_unadj":15.52,"prior_close_unadj":15.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6539600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LDOS","price_unadj":86.41,"prior_close_unadj":88.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1550422,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LEG","price_unadj":33.51,"prior_close_unadj":36.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1561304,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LEN","price_unadj":63.25,"prior_close_unadj":65.55,"dividend_unadj":0.125,"distribution_unadj":0,"volume":3431100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LH","price_unadj":173.12,"prior_close_unadj":174.46,"dividend_unadj":0,"distribution_unadj":0,"volume":621900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LHX","price_unadj":159.8,"prior_close_unadj":164.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2082900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LIN","price_unadj":221.95,"prior_close_unadj":221.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2312400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LKQ","price_unadj":25.45,"prior_close_unadj":25.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2086600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LLY","price_unadj":166.45,"prior_close_unadj":169.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2955200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LMT","price_unadj":339.96,"prior_close_unadj":350.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1823800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LNC","price_unadj":32.71,"prior_close_unadj":35.22,"dividend_unadj":0.4,"distribution_unadj":0,"volume":2622400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LNT","price_unadj":48.25,"prior_close_unadj":48.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1346600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LRCX","price_unadj":335.76,"prior_close_unadj":333.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1659898,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LUV","price_unadj":31.57,"prior_close_unadj":32.89,"dividend_unadj":0,"distribution_unadj":0,"volume":17161400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LVS","price_unadj":44.68,"prior_close_unadj":45.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3834700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LW","price_unadj":59.96,"prior_close_unadj":61.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1589400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LYB","price_unadj":63.11,"prior_close_unadj":65.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1991800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"LYV","price_unadj":45.05,"prior_close_unadj":46.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3081700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MA","price_unadj":294.59,"prior_close_unadj":300.15,"dividend_unadj":0,"distribution_unadj":0,"volume":5042800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MAA","price_unadj":112.56,"prior_close_unadj":113.82,"dividend_unadj":0,"distribution_unadj":0,"volume":466600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MAR","price_unadj":86.25,"prior_close_unadj":89.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5263545,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MAS","price_unadj":49.69,"prior_close_unadj":50.19,"dividend_unadj":0.135,"distribution_unadj":0,"volume":1848500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MCD","price_unadj":184.33,"prior_close_unadj":185.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2333500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MCHP","price_unadj":107.55,"prior_close_unadj":103.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5057900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MCK","price_unadj":140.89,"prior_close_unadj":144.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1141100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MCO","price_unadj":294.29,"prior_close_unadj":294.24,"dividend_unadj":0,"distribution_unadj":0,"volume":610200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MDLZ","price_unadj":50.26,"prior_close_unadj":51.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5077200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MDT","price_unadj":90.13,"prior_close_unadj":91.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4061053,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MET","price_unadj":35.39,"prior_close_unadj":36.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6104900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MGM","price_unadj":16,"prior_close_unadj":16.3,"dividend_unadj":0,"distribution_unadj":0,"volume":20258300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MHK","price_unadj":73.12,"prior_close_unadj":91.39,"dividend_unadj":0,"distribution_unadj":0,"volume":10932400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MKC","price_unadj":183.85,"prior_close_unadj":183.64,"dividend_unadj":0,"distribution_unadj":0,"volume":368500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MKTX","price_unadj":548.61,"prior_close_unadj":544.42,"dividend_unadj":0,"distribution_unadj":0,"volume":132800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MLM","price_unadj":206.71,"prior_close_unadj":208.89,"dividend_unadj":0,"distribution_unadj":0,"volume":473700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MMC","price_unadj":108.23,"prior_close_unadj":109.08,"dividend_unadj":0,"distribution_unadj":0,"volume":940208,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MMM","price_unadj":151.45,"prior_close_unadj":154.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2190000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MNST","price_unadj":71.05,"prior_close_unadj":71.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1525600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MO","price_unadj":38.6,"prior_close_unadj":39.87,"dividend_unadj":0,"distribution_unadj":0,"volume":6254791,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MOS","price_unadj":11.68,"prior_close_unadj":12.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4208100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MPC","price_unadj":33.35,"prior_close_unadj":34.15,"dividend_unadj":0,"distribution_unadj":0,"volume":10668600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MRK","price_unadj":76.69,"prior_close_unadj":77.92,"dividend_unadj":0,"distribution_unadj":0,"volume":7599882,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MRO","price_unadj":5.27,"prior_close_unadj":5.67,"dividend_unadj":0,"distribution_unadj":0,"volume":24173000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MS","price_unadj":47.51,"prior_close_unadj":48.91,"dividend_unadj":0,"distribution_unadj":0,"volume":9119900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MSCI","price_unadj":375.14,"prior_close_unadj":370.71,"dividend_unadj":0,"distribution_unadj":0,"volume":793400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MSFT","price_unadj":214.32,"prior_close_unadj":212.83,"dividend_unadj":0,"distribution_unadj":0,"volume":33122280,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MSI","price_unadj":130.93,"prior_close_unadj":132.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1270064,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MTB","price_unadj":95.21,"prior_close_unadj":98.98,"dividend_unadj":0,"distribution_unadj":0,"volume":679500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MTD","price_unadj":830.53,"prior_close_unadj":818.19,"dividend_unadj":0,"distribution_unadj":0,"volume":162100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MU","price_unadj":49.98,"prior_close_unadj":49.71,"dividend_unadj":0,"distribution_unadj":0,"volume":18512467,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MXIM","price_unadj":64.47,"prior_close_unadj":62.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4021300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"MYL","price_unadj":15.88,"prior_close_unadj":16.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4956600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NBL","price_unadj":8.64,"prior_close_unadj":8.82,"dividend_unadj":0,"distribution_unadj":0,"volume":12981600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NCLH","price_unadj":15.2,"prior_close_unadj":15.99,"dividend_unadj":0,"distribution_unadj":0,"volume":29180300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NDAQ","price_unadj":120.8,"prior_close_unadj":121.7,"dividend_unadj":0,"distribution_unadj":0,"volume":563900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NEE","price_unadj":251.99,"prior_close_unadj":253.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1704700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NEM","price_unadj":62.73,"prior_close_unadj":63.43,"dividend_unadj":0,"distribution_unadj":0,"volume":8702200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NFLX","price_unadj":507.76,"prior_close_unadj":502.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5840561,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NI","price_unadj":22.95,"prior_close_unadj":23.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2886100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NKE","price_unadj":96.99,"prior_close_unadj":98.84,"dividend_unadj":0,"distribution_unadj":0,"volume":6282300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NLOK","price_unadj":20.08,"prior_close_unadj":20.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3033300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NLSN","price_unadj":14.4,"prior_close_unadj":14.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2513100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NOC","price_unadj":285.95,"prior_close_unadj":301.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1729500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NOV","price_unadj":10.83,"prior_close_unadj":11.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4933500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NOW","price_unadj":426.37,"prior_close_unadj":425.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1406500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NRG","price_unadj":32.31,"prior_close_unadj":33.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2339200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NSC","price_unadj":170.91,"prior_close_unadj":175.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1815000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NTAP","price_unadj":42.28,"prior_close_unadj":43.76,"dividend_unadj":0.48,"distribution_unadj":0,"volume":2509600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NTRS","price_unadj":76.41,"prior_close_unadj":80.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1379500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NUE","price_unadj":38.8,"prior_close_unadj":39.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2644900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NVDA","price_unadj":420.36,"prior_close_unadj":408.64,"dividend_unadj":0,"distribution_unadj":0,"volume":12363700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NVR","price_unadj":3244.48,"prior_close_unadj":3331.42,"dividend_unadj":0,"distribution_unadj":0,"volume":15700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NWL","price_unadj":15.01,"prior_close_unadj":15.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4211400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NWS","price_unadj":11.73,"prior_close_unadj":11.88,"dividend_unadj":0,"distribution_unadj":0,"volume":296320,"adjustment_ratio":1}
{"date":"2020-07-09","id":"NWSA","price_unadj":11.73,"prior_close_unadj":11.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2136241,"adjustment_ratio":1}
{"date":"2020-07-09","id":"O","price_unadj":57.12,"prior_close_unadj":58.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2283700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ODFL","price_unadj":176.42,"prior_close_unadj":176.87,"dividend_unadj":0,"distribution_unadj":0,"volume":665400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"OKE","price_unadj":26.15,"prior_close_unadj":27.36,"dividend_unadj":0,"distribution_unadj":0,"volume":6424300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"OMC","price_unadj":51.66,"prior_close_unadj":53.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2627828,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ORCL","price_unadj":57.53,"prior_close_unadj":56.66,"dividend_unadj":0,"distribution_unadj":0,"volume":15691300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ORLY","price_unadj":419.41,"prior_close_unadj":420.49,"dividend_unadj":0,"distribution_unadj":0,"volume":385500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"OXY","price_unadj":16.28,"prior_close_unadj":17.28,"dividend_unadj":0,"distribution_unadj":0,"volume":22077199,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PAYC","price_unadj":314.01,"prior_close_unadj":319.14,"dividend_unadj":0,"distribution_unadj":0,"volume":666500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PAYX","price_unadj":72.88,"prior_close_unadj":74.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1923600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PBCT","price_unadj":10.4,"prior_close_unadj":10.97,"dividend_unadj":0,"distribution_unadj":0,"volume":4963400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PCAR","price_unadj":74.43,"prior_close_unadj":75.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1389300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PEAK","price_unadj":26.86,"prior_close_unadj":26.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4368700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PEG","price_unadj":49.79,"prior_close_unadj":50.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2981900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PEP","price_unadj":132.71,"prior_close_unadj":134.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4005200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PFE","price_unadj":33.46,"prior_close_unadj":33.75,"dividend_unadj":0,"distribution_unadj":0,"volume":19320400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PFG","price_unadj":39.85,"prior_close_unadj":41.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1727700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PG","price_unadj":122.48,"prior_close_unadj":122.89,"dividend_unadj":0,"distribution_unadj":0,"volume":5340471,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PGR","price_unadj":77.79,"prior_close_unadj":77.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2764700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PH","price_unadj":176.32,"prior_close_unadj":179.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1095800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PHM","price_unadj":33.88,"prior_close_unadj":35.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3110930,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PKG","price_unadj":95.37,"prior_close_unadj":96.31,"dividend_unadj":0,"distribution_unadj":0,"volume":606400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PKI","price_unadj":103.08,"prior_close_unadj":102.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1009600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PLD","price_unadj":96.57,"prior_close_unadj":95.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2583243,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PM","price_unadj":70.14,"prior_close_unadj":72.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4324437,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PNC","price_unadj":98.85,"prior_close_unadj":100.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3431000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PNR","price_unadj":38.3,"prior_close_unadj":36.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3049479,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PNW","price_unadj":76.25,"prior_close_unadj":76.72,"dividend_unadj":0,"distribution_unadj":0,"volume":698000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PPG","price_unadj":105.08,"prior_close_unadj":106.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1326000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PPL","price_unadj":24.4,"prior_close_unadj":25.72,"dividend_unadj":0,"distribution_unadj":0,"volume":8025700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PRGO","price_unadj":54.26,"prior_close_unadj":54.93,"dividend_unadj":0,"distribution_unadj":0,"volume":776100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PRU","price_unadj":58.03,"prior_close_unadj":60.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2962100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PSA","price_unadj":195.37,"prior_close_unadj":193.36,"dividend_unadj":0,"distribution_unadj":0,"volume":555763,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PSX","price_unadj":58.98,"prior_close_unadj":63.98,"dividend_unadj":0,"distribution_unadj":0,"volume":6096200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PVH","price_unadj":42.51,"prior_close_unadj":45.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1751500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PWR","price_unadj":36.16,"prior_close_unadj":37.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1241100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PXD","price_unadj":91.48,"prior_close_unadj":96.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1354000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"PYPL","price_unadj":183.23,"prior_close_unadj":181.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6340005,"adjustment_ratio":1}
{"date":"2020-07-09","id":"QCOM","price_unadj":93.25,"prior_close_unadj":93.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6287700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"QRVO","price_unadj":113.11,"prior_close_unadj":113.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1213809,"adjustment_ratio":1}
{"date":"2020-07-09","id":"RCL","price_unadj":47.12,"prior_close_unadj":50.07,"dividend_unadj":0,"distribution_unadj":0,"volume":13913800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"RE","price_unadj":198.06,"prior_close_unadj":204.41,"dividend_unadj":0,"distribution_unadj":0,"volume":285900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"REG","price_unadj":42.12,"prior_close_unadj":43.4,"dividend_unadj":0,"distribution_unadj":0,"volume":889500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"REGN","price_unadj":640.63,"prior_close_unadj":640.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1009700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"RF","price_unadj":9.83,"prior_close_unadj":10.34,"dividend_unadj":0,"distribution_unadj":0,"volume":10371200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"RHI","price_unadj":49.27,"prior_close_unadj":50.53,"dividend_unadj":0,"distribution_unadj":0,"volume":624100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"RJF","price_unadj":65.6,"prior_close_unadj":67.98,"dividend_unadj":0,"distribution_unadj":0,"volume":482100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"RL","price_unadj":67.47,"prior_close_unadj":69.55,"dividend_unadj":0,"distribution_unadj":0,"volume":987300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"RMD","price_unadj":193.69,"prior_close_unadj":192.72,"dividend_unadj":0,"distribution_unadj":0,"volume":424600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ROK","price_unadj":211.37,"prior_close_unadj":212.28,"dividend_unadj":0,"distribution_unadj":0,"volume":617300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ROL","price_unadj":45.79,"prior_close_unadj":44.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1257800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ROP","price_unadj":394.93,"prior_close_unadj":397.41,"dividend_unadj":0,"distribution_unadj":0,"volume":598500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ROST","price_unadj":84.72,"prior_close_unadj":86.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2700800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"RSG","price_unadj":80.5,"prior_close_unadj":80,"dividend_unadj":0,"distribution_unadj":0,"volume":1716000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"RTX","price_unadj":58.11,"prior_close_unadj":61.01,"dividend_unadj":0,"distribution_unadj":0,"volume":10778900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SBAC","price_unadj":307.78,"prior_close_unadj":303.18,"dividend_unadj":0,"distribution_unadj":0,"volume":380600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SBUX","price_unadj":73.57,"prior_close_unadj":74.14,"dividend_unadj":0,"distribution_unadj":0,"volume":9618200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SCHW","price_unadj":33.88,"prior_close_unadj":34.43,"dividend_unadj":0,"distribution_unadj":0,"volume":8475800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SEE","price_unadj":32.46,"prior_close_unadj":32.92,"dividend_unadj":0,"distribution_unadj":0,"volume":981100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SHW","price_unadj":579.69,"prior_close_unadj":586.12,"dividend_unadj":0,"distribution_unadj":0,"volume":349800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SIVB","price_unadj":201.65,"prior_close_unadj":209.92,"dividend_unadj":0,"distribution_unadj":0,"volume":399100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SJM","price_unadj":103.39,"prior_close_unadj":104.71,"dividend_unadj":0,"distribution_unadj":0,"volume":642500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SLB","price_unadj":17.13,"prior_close_unadj":18.07,"dividend_unadj":0,"distribution_unadj":0,"volume":12015300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SLG","price_unadj":45.97,"prior_close_unadj":48.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1347200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SNA","price_unadj":128.89,"prior_close_unadj":132.84,"dividend_unadj":0,"distribution_unadj":0,"volume":400000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SNPS","price_unadj":204.55,"prior_close_unadj":201.48,"dividend_unadj":0,"distribution_unadj":0,"volume":791300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SO","price_unadj":51.94,"prior_close_unadj":53.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3700500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SPG","price_unadj":61.02,"prior_close_unadj":65.71,"dividend_unadj":1.3,"distribution_unadj":0,"volume":9274600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SPGI","price_unadj":352.72,"prior_close_unadj":354.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1126400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SRE","price_unadj":116.29,"prior_close_unadj":117.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2243034,"adjustment_ratio":1}
{"date":"2020-07-09","id":"STE","price_unadj":150.44,"prior_close_unadj":150.82,"dividend_unadj":0,"distribution_unadj":0,"volume":881200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"STT","price_unadj":61.66,"prior_close_unadj":64.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1980200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"STX","price_unadj":46.78,"prior_close_unadj":46.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2313944,"adjustment_ratio":1}
{"date":"2020-07-09","id":"STZ","price_unadj":182.39,"prior_close_unadj":183.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1202100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SWK","price_unadj":137.04,"prior_close_unadj":139.28,"dividend_unadj":0,"distribution_unadj":0,"volume":860800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SWKS","price_unadj":132.73,"prior_close_unadj":132.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1223200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SYF","price_unadj":21.34,"prior_close_unadj":22.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5288400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SYK","price_unadj":177.77,"prior_close_unadj":181.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1304500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"SYY","price_unadj":50.98,"prior_close_unadj":53.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3703700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"T","price_unadj":29.54,"prior_close_unadj":30.46,"dividend_unadj":0.52,"distribution_unadj":0,"volume":39347000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TAP","price_unadj":33.25,"prior_close_unadj":34.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2151200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TDG","price_unadj":410.98,"prior_close_unadj":426.9,"dividend_unadj":0,"distribution_unadj":0,"volume":459000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TDY","price_unadj":290.86,"prior_close_unadj":302.19,"dividend_unadj":0,"distribution_unadj":0,"volume":229700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TEL","price_unadj":79.06,"prior_close_unadj":80.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1599200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TFC","price_unadj":33.61,"prior_close_unadj":35.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4815700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TFX","price_unadj":356.96,"prior_close_unadj":360.26,"dividend_unadj":0,"distribution_unadj":0,"volume":200900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TGT","price_unadj":117.9,"prior_close_unadj":117.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2861000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TIF","price_unadj":120.99,"prior_close_unadj":121.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1169144,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TJX","price_unadj":49.99,"prior_close_unadj":50.87,"dividend_unadj":0,"distribution_unadj":0,"volume":6078400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TMO","price_unadj":387.67,"prior_close_unadj":386.63,"dividend_unadj":0,"distribution_unadj":0,"volume":920150,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TMUS","price_unadj":106.17,"prior_close_unadj":106.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3956566,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TPR","price_unadj":12.34,"prior_close_unadj":13,"dividend_unadj":0,"distribution_unadj":0,"volume":4009200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TROW","price_unadj":122.83,"prior_close_unadj":124.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1057192,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TRV","price_unadj":110.04,"prior_close_unadj":113.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1506400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TSCO","price_unadj":137.7,"prior_close_unadj":135.61,"dividend_unadj":0,"distribution_unadj":0,"volume":976500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TSN","price_unadj":55.58,"prior_close_unadj":57.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3927200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TT","price_unadj":90.29,"prior_close_unadj":92.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1578900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TTWO","price_unadj":150.76,"prior_close_unadj":147.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1151601,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TWTR","price_unadj":35.72,"prior_close_unadj":35.41,"dividend_unadj":0,"distribution_unadj":0,"volume":34609400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TXN","price_unadj":130.43,"prior_close_unadj":129.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4977300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TXT","price_unadj":30.13,"prior_close_unadj":31.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1708100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"TYL","price_unadj":361.29,"prior_close_unadj":355.04,"dividend_unadj":0,"distribution_unadj":0,"volume":281100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"UA","price_unadj":8.29,"prior_close_unadj":8.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4135300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"UAA","price_unadj":9.18,"prior_close_unadj":9.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4810100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"UAL","price_unadj":30.17,"prior_close_unadj":32.53,"dividend_unadj":0,"distribution_unadj":0,"volume":53319720,"adjustment_ratio":1}
{"date":"2020-07-09","id":"UDR","price_unadj":35.98,"prior_close_unadj":36.53,"dividend_unadj":0.36,"distribution_unadj":0,"volume":1129000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"UHS","price_unadj":88.61,"prior_close_unadj":90.7,"dividend_unadj":0,"distribution_unadj":0,"volume":563400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ULTA","price_unadj":192.3,"prior_close_unadj":202.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1257600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"UNH","price_unadj":291.16,"prior_close_unadj":298.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3061700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"UNP","price_unadj":165.99,"prior_close_unadj":169.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2977500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"UPS","price_unadj":114.45,"prior_close_unadj":114.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2366200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"URI","price_unadj":143.66,"prior_close_unadj":148.65,"dividend_unadj":0,"distribution_unadj":0,"volume":847200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"USB","price_unadj":34.22,"prior_close_unadj":35.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6103400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"V","price_unadj":192.21,"prior_close_unadj":195.07,"dividend_unadj":0,"distribution_unadj":0,"volume":8548200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"VAR","price_unadj":118.49,"prior_close_unadj":119.62,"dividend_unadj":0,"distribution_unadj":0,"volume":510400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"VFC","price_unadj":58.27,"prior_close_unadj":60.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2774600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"VIAC","price_unadj":22.1,"prior_close_unadj":22.92,"dividend_unadj":0,"distribution_unadj":0,"volume":13176246,"adjustment_ratio":1}
{"date":"2020-07-09","id":"VLO","price_unadj":50.22,"prior_close_unadj":52.98,"dividend_unadj":0,"distribution_unadj":0,"volume":6920900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"VMC","price_unadj":117.1,"prior_close_unadj":119.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1243200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"VNO","price_unadj":34.92,"prior_close_unadj":35.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1845200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"VRSK","price_unadj":173.2,"prior_close_unadj":172.83,"dividend_unadj":0,"distribution_unadj":0,"volume":766730,"adjustment_ratio":1}
{"date":"2020-07-09","id":"VRSN","price_unadj":212.61,"prior_close_unadj":210.8,"dividend_unadj":0,"distribution_unadj":0,"volume":524500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"VRTX","price_unadj":295.4,"prior_close_unadj":295.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1107023,"adjustment_ratio":1}
{"date":"2020-07-09","id":"VTR","price_unadj":34.33,"prior_close_unadj":35.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2795300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"VZ","price_unadj":53.94,"prior_close_unadj":55.38,"dividend_unadj":0.615,"distribution_unadj":0,"volume":17614900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WAB","price_unadj":56.6,"prior_close_unadj":57.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1477900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WAT","price_unadj":188.63,"prior_close_unadj":185.05,"dividend_unadj":0,"distribution_unadj":0,"volume":639700,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WBA","price_unadj":39.01,"prior_close_unadj":42.29,"dividend_unadj":0,"distribution_unadj":0,"volume":28780400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WDC","price_unadj":42.32,"prior_close_unadj":42.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3716400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WEC","price_unadj":87.47,"prior_close_unadj":88.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1396000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WELL","price_unadj":49.2,"prior_close_unadj":50.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2291300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WFC","price_unadj":24.04,"prior_close_unadj":24.55,"dividend_unadj":0,"distribution_unadj":0,"volume":38118900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WHR","price_unadj":133.17,"prior_close_unadj":136,"dividend_unadj":0,"distribution_unadj":0,"volume":647600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WLTW","price_unadj":199.02,"prior_close_unadj":199.24,"dividend_unadj":0,"distribution_unadj":0,"volume":447400,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WM","price_unadj":102.08,"prior_close_unadj":103.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2029500,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WMB","price_unadj":18.27,"prior_close_unadj":18.94,"dividend_unadj":0,"distribution_unadj":0,"volume":9883000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WMT","price_unadj":127.75,"prior_close_unadj":124.44,"dividend_unadj":0,"distribution_unadj":0,"volume":14257200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WRB","price_unadj":55.8,"prior_close_unadj":56.78,"dividend_unadj":0,"distribution_unadj":0,"volume":731176,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WRK","price_unadj":26.22,"prior_close_unadj":27.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2496300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WST","price_unadj":235.93,"prior_close_unadj":232.3,"dividend_unadj":0,"distribution_unadj":0,"volume":375800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WU","price_unadj":20.73,"prior_close_unadj":21.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6062123,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WY","price_unadj":22.61,"prior_close_unadj":22.67,"dividend_unadj":0,"distribution_unadj":0,"volume":5045600,"adjustment_ratio":1}
{"date":"2020-07-09","id":"WYNN","price_unadj":71.13,"prior_close_unadj":74.18,"dividend_unadj":0,"distribution_unadj":0,"volume":5923247,"adjustment_ratio":1}
{"date":"2020-07-09","id":"XEL","price_unadj":63.24,"prior_close_unadj":63.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1807967,"adjustment_ratio":1}
{"date":"2020-07-09","id":"XLNX","price_unadj":100.23,"prior_close_unadj":99.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2819800,"adjustment_ratio":1}
{"date":"2020-07-09","id":"XOM","price_unadj":41.36,"prior_close_unadj":43.14,"dividend_unadj":0,"distribution_unadj":0,"volume":25882000,"adjustment_ratio":1}
{"date":"2020-07-09","id":"XRAY","price_unadj":41.27,"prior_close_unadj":42,"dividend_unadj":0,"distribution_unadj":0,"volume":1666461,"adjustment_ratio":1}
{"date":"2020-07-09","id":"XRX","price_unadj":14.63,"prior_close_unadj":15.42,"dividend_unadj":0,"distribution_unadj":0,"volume":4128200,"adjustment_ratio":1}
{"date":"2020-07-09","id":"XYL","price_unadj":66.52,"prior_close_unadj":65.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1336300,"adjustment_ratio":1}
{"date":"2020-07-09","id":"YUM","price_unadj":86.38,"prior_close_unadj":86.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1812100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ZBH","price_unadj":117.64,"prior_close_unadj":118.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1546100,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ZBRA","price_unadj":262.01,"prior_close_unadj":257.21,"dividend_unadj":0,"distribution_unadj":0,"volume":324900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ZION","price_unadj":30.44,"prior_close_unadj":31.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1783900,"adjustment_ratio":1}
{"date":"2020-07-09","id":"ZTS","price_unadj":137.68,"prior_close_unadj":138.81,"dividend_unadj":0,"distribution_unadj":0,"volume":962500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"A","price_unadj":89.42,"prior_close_unadj":89.92,"dividend_unadj":0,"distribution_unadj":0,"volume":938100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AAL","price_unadj":11.94,"prior_close_unadj":11.18,"dividend_unadj":0,"distribution_unadj":0,"volume":90529635,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AAP","price_unadj":134.45,"prior_close_unadj":133.75,"dividend_unadj":0,"distribution_unadj":0,"volume":614914,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AAPL","price_unadj":383.68,"prior_close_unadj":383.01,"dividend_unadj":0,"distribution_unadj":0,"volume":22564330,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ABBV","price_unadj":96.83,"prior_close_unadj":97.94,"dividend_unadj":0,"distribution_unadj":0,"volume":6209800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ABC","price_unadj":97.05,"prior_close_unadj":96.39,"dividend_unadj":0,"distribution_unadj":0,"volume":816800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ABMD","price_unadj":264.51,"prior_close_unadj":265.68,"dividend_unadj":0,"distribution_unadj":0,"volume":152300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ABT","price_unadj":93.04,"prior_close_unadj":93.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2923100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ACN","price_unadj":220.26,"prior_close_unadj":219.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1373600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ADBE","price_unadj":466.2,"prior_close_unadj":460.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3676513,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ADI","price_unadj":124.5,"prior_close_unadj":124.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1769000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ADM","price_unadj":39.38,"prior_close_unadj":37.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1869300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ADP","price_unadj":147.17,"prior_close_unadj":145.73,"dividend_unadj":0,"distribution_unadj":0,"volume":928500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ADSK","price_unadj":244.24,"prior_close_unadj":248.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1142900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AEE","price_unadj":74.54,"prior_close_unadj":73.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1188100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AEP","price_unadj":84.15,"prior_close_unadj":82.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3023200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AES","price_unadj":14.36,"prior_close_unadj":13.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5158000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AFL","price_unadj":34.87,"prior_close_unadj":33.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2782200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AIG","price_unadj":30.1,"prior_close_unadj":28,"dividend_unadj":0,"distribution_unadj":0,"volume":7441874,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AIV","price_unadj":37.19,"prior_close_unadj":36.76,"dividend_unadj":0,"distribution_unadj":0,"volume":694700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AIZ","price_unadj":100.37,"prior_close_unadj":97.56,"dividend_unadj":0,"distribution_unadj":0,"volume":301400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AKAM","price_unadj":114.26,"prior_close_unadj":114.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1262600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ALB","price_unadj":78.89,"prior_close_unadj":75.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1071775,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ALGN","price_unadj":273.29,"prior_close_unadj":274.08,"dividend_unadj":0,"distribution_unadj":0,"volume":764200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ALK","price_unadj":35.73,"prior_close_unadj":34.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2016300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ALL","price_unadj":86.97,"prior_close_unadj":85.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2793200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ALLE","price_unadj":101.51,"prior_close_unadj":100.53,"dividend_unadj":0,"distribution_unadj":0,"volume":436582,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ALXN","price_unadj":108.82,"prior_close_unadj":108.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1233200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AMAT","price_unadj":62.59,"prior_close_unadj":63.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5899000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AMCR","price_unadj":10.51,"prior_close_unadj":10.37,"dividend_unadj":0,"distribution_unadj":0,"volume":7626600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AMD","price_unadj":55.88,"prior_close_unadj":57.26,"dividend_unadj":0,"distribution_unadj":0,"volume":59877388,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AME","price_unadj":86.9,"prior_close_unadj":86.26,"dividend_unadj":0,"distribution_unadj":0,"volume":811400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AMGN","price_unadj":249.04,"prior_close_unadj":251.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1326100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AMP","price_unadj":148.58,"prior_close_unadj":143.29,"dividend_unadj":0,"distribution_unadj":0,"volume":762100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AMT","price_unadj":264.35,"prior_close_unadj":265.6,"dividend_unadj":0,"distribution_unadj":0,"volume":911447,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AMZN","price_unadj":3200,"prior_close_unadj":3182.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5486005,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ANET","price_unadj":216.11,"prior_close_unadj":218.79,"dividend_unadj":0,"distribution_unadj":0,"volume":383700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ANSS","price_unadj":301.65,"prior_close_unadj":304.5,"dividend_unadj":0,"distribution_unadj":0,"volume":247900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ANTM","price_unadj":255,"prior_close_unadj":255,"dividend_unadj":0,"distribution_unadj":0,"volume":982200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AON","price_unadj":197.56,"prior_close_unadj":194.46,"dividend_unadj":0,"distribution_unadj":0,"volume":959200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AOS","price_unadj":48.27,"prior_close_unadj":47.57,"dividend_unadj":0,"distribution_unadj":0,"volume":866200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"APA","price_unadj":12.71,"prior_close_unadj":12.08,"dividend_unadj":0,"distribution_unadj":0,"volume":10129286,"adjustment_ratio":1}
{"date":"2020-07-10","id":"APD","price_unadj":273.19,"prior_close_unadj":271.6,"dividend_unadj":0,"distribution_unadj":0,"volume":951600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"APH","price_unadj":94.93,"prior_close_unadj":94.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1156639,"adjustment_ratio":1}
{"date":"2020-07-10","id":"APTV","price_unadj":76.28,"prior_close_unadj":75.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1397526,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ARE","price_unadj":160.81,"prior_close_unadj":162.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1404500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ATO","price_unadj":99.09,"prior_close_unadj":97.69,"dividend_unadj":0,"distribution_unadj":0,"volume":498300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ATVI","price_unadj":81.27,"prior_close_unadj":80.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6071116,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AVB","price_unadj":152.74,"prior_close_unadj":151.64,"dividend_unadj":0,"distribution_unadj":0,"volume":504600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AVGO","price_unadj":319.44,"prior_close_unadj":321.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1328126,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AVY","price_unadj":111.04,"prior_close_unadj":110.61,"dividend_unadj":0,"distribution_unadj":0,"volume":970800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AWK","price_unadj":133.39,"prior_close_unadj":130.69,"dividend_unadj":0,"distribution_unadj":0,"volume":715700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AXP","price_unadj":93.23,"prior_close_unadj":90.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4400000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"AZO","price_unadj":1113.59,"prior_close_unadj":1107.76,"dividend_unadj":0,"distribution_unadj":0,"volume":160100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BA","price_unadj":178.44,"prior_close_unadj":173.28,"dividend_unadj":0,"distribution_unadj":0,"volume":40911200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BAC","price_unadj":24.02,"prior_close_unadj":22.77,"dividend_unadj":0,"distribution_unadj":0,"volume":81142900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BAX","price_unadj":85.23,"prior_close_unadj":85.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2213300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BBY","price_unadj":84.9,"prior_close_unadj":84.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1688365,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BDX","price_unadj":257.37,"prior_close_unadj":258.61,"dividend_unadj":0,"distribution_unadj":0,"volume":887100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BEN","price_unadj":21.1,"prior_close_unadj":20.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4200800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BIIB","price_unadj":278.88,"prior_close_unadj":278.7,"dividend_unadj":0,"distribution_unadj":0,"volume":955400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BIO","price_unadj":477.66,"prior_close_unadj":478.04,"dividend_unadj":0,"distribution_unadj":0,"volume":230000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BK","price_unadj":38.38,"prior_close_unadj":37.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3410400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BKNG","price_unadj":1707.4,"prior_close_unadj":1670.28,"dividend_unadj":0,"distribution_unadj":0,"volume":323400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BKR","price_unadj":15.05,"prior_close_unadj":14.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2982600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BLK","price_unadj":554.08,"prior_close_unadj":549.44,"dividend_unadj":0,"distribution_unadj":0,"volume":489500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BLL","price_unadj":72.4,"prior_close_unadj":71.75,"dividend_unadj":0,"distribution_unadj":0,"volume":916500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BMY","price_unadj":57.43,"prior_close_unadj":58.11,"dividend_unadj":0,"distribution_unadj":0,"volume":8769200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BR","price_unadj":126.06,"prior_close_unadj":127.57,"dividend_unadj":0,"distribution_unadj":0,"volume":655558,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BSX","price_unadj":34.68,"prior_close_unadj":34.5,"dividend_unadj":0,"distribution_unadj":0,"volume":9757300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BWA","price_unadj":35.51,"prior_close_unadj":34.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2332500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"BXP","price_unadj":87.39,"prior_close_unadj":85.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1693900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"C","price_unadj":52.65,"prior_close_unadj":49.45,"dividend_unadj":0,"distribution_unadj":0,"volume":28027800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CAG","price_unadj":36.31,"prior_close_unadj":35.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3199100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CAH","price_unadj":49.36,"prior_close_unadj":48.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1841200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CAT","price_unadj":128.01,"prior_close_unadj":125.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2691400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CB","price_unadj":128.43,"prior_close_unadj":124.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1555959,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CBOE","price_unadj":91.55,"prior_close_unadj":90.19,"dividend_unadj":0,"distribution_unadj":0,"volume":828800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CBRE","price_unadj":44.2,"prior_close_unadj":43.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1211300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CCI","price_unadj":171.5,"prior_close_unadj":171.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2088924,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CCL","price_unadj":16.16,"prior_close_unadj":14.58,"dividend_unadj":0,"distribution_unadj":0,"volume":61770000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CDNS","price_unadj":100.97,"prior_close_unadj":101.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1589800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CDW","price_unadj":113.84,"prior_close_unadj":112.51,"dividend_unadj":0,"distribution_unadj":0,"volume":660500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CE","price_unadj":86.45,"prior_close_unadj":84.07,"dividend_unadj":0,"distribution_unadj":0,"volume":566159,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CERN","price_unadj":69.93,"prior_close_unadj":69.63,"dividend_unadj":0,"distribution_unadj":0,"volume":978397,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CF","price_unadj":28.12,"prior_close_unadj":26.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1781800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CFG","price_unadj":24.18,"prior_close_unadj":22.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4605200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CHD","price_unadj":82.78,"prior_close_unadj":81.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1689000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CHRW","price_unadj":82.21,"prior_close_unadj":80.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1138200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CHTR","price_unadj":537.92,"prior_close_unadj":530.19,"dividend_unadj":0,"distribution_unadj":0,"volume":789912,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CI","price_unadj":175.54,"prior_close_unadj":173.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1520600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CINF","price_unadj":70.48,"prior_close_unadj":67.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1147366,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CL","price_unadj":73.68,"prior_close_unadj":73.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4417600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CLX","price_unadj":229.76,"prior_close_unadj":229.5,"dividend_unadj":0,"distribution_unadj":0,"volume":892800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CMA","price_unadj":35.77,"prior_close_unadj":33.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1624463,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CMCSA","price_unadj":40.51,"prior_close_unadj":39.29,"dividend_unadj":0,"distribution_unadj":0,"volume":19032774,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CME","price_unadj":164.59,"prior_close_unadj":165.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1955200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CMG","price_unadj":1118.04,"prior_close_unadj":1115.58,"dividend_unadj":0,"distribution_unadj":0,"volume":218900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CMI","price_unadj":173.8,"prior_close_unadj":172.17,"dividend_unadj":0,"distribution_unadj":0,"volume":736200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CMS","price_unadj":59.47,"prior_close_unadj":58.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1921900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CNC","price_unadj":62.84,"prior_close_unadj":63.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2562700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CNP","price_unadj":19.27,"prior_close_unadj":18.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4330200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"COF","price_unadj":60.8,"prior_close_unadj":58.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3138000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"COG","price_unadj":17.6,"prior_close_unadj":17.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4395400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"COO","price_unadj":289.4,"prior_close_unadj":289.73,"dividend_unadj":0,"distribution_unadj":0,"volume":320872,"adjustment_ratio":1}
{"date":"2020-07-10","id":"COP","price_unadj":39.69,"prior_close_unadj":38.35,"dividend_unadj":0,"distribution_unadj":0,"volume":9217400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"COST","price_unadj":326.23,"prior_close_unadj":325.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2484100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CPB","price_unadj":50.28,"prior_close_unadj":49.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2111400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CPRT","price_unadj":83.05,"prior_close_unadj":83.38,"dividend_unadj":0,"distribution_unadj":0,"volume":979900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CRM","price_unadj":198.88,"prior_close_unadj":200.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3782200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CSCO","price_unadj":46.66,"prior_close_unadj":46.7,"dividend_unadj":0,"distribution_unadj":0,"volume":13775902,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CSX","price_unadj":67.54,"prior_close_unadj":67.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3667500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CTAS","price_unadj":266.88,"prior_close_unadj":266.14,"dividend_unadj":0,"distribution_unadj":0,"volume":280500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CTSH","price_unadj":55.78,"prior_close_unadj":55.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2037900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CTVA","price_unadj":26.62,"prior_close_unadj":25.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2464100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CTXS","price_unadj":152.28,"prior_close_unadj":152.68,"dividend_unadj":0,"distribution_unadj":0,"volume":880800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CVS","price_unadj":62.65,"prior_close_unadj":61.28,"dividend_unadj":0,"distribution_unadj":0,"volume":9468786,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CVX","price_unadj":85.23,"prior_close_unadj":82.74,"dividend_unadj":0,"distribution_unadj":0,"volume":6218100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"CXO","price_unadj":49.24,"prior_close_unadj":47.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2012100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"D","price_unadj":73.58,"prior_close_unadj":73.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4969200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DAL","price_unadj":27.09,"prior_close_unadj":25.65,"dividend_unadj":0,"distribution_unadj":0,"volume":31294500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DD","price_unadj":52.24,"prior_close_unadj":50.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3777800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DE","price_unadj":159.09,"prior_close_unadj":157.65,"dividend_unadj":0,"distribution_unadj":0,"volume":982700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DFS","price_unadj":48.38,"prior_close_unadj":46.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3620200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DG","price_unadj":188.24,"prior_close_unadj":189.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1429948,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DGX","price_unadj":116.82,"prior_close_unadj":115.85,"dividend_unadj":0,"distribution_unadj":0,"volume":851400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DHI","price_unadj":58.66,"prior_close_unadj":58.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2384800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DHR","price_unadj":183.67,"prior_close_unadj":185.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1956096,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DIS","price_unadj":119.34,"prior_close_unadj":116.81,"dividend_unadj":0,"distribution_unadj":0,"volume":16203300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DISCA","price_unadj":20.23,"prior_close_unadj":19.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5275800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DISCK","price_unadj":18.08,"prior_close_unadj":17.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3192600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DISH","price_unadj":31.87,"prior_close_unadj":30.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1622204,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DLR","price_unadj":147.39,"prior_close_unadj":147.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1727700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DLTR","price_unadj":91.87,"prior_close_unadj":91.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1555900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DOV","price_unadj":95.15,"prior_close_unadj":94.86,"dividend_unadj":0,"distribution_unadj":0,"volume":491700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DOW","price_unadj":40.76,"prior_close_unadj":39.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3007800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DPZ","price_unadj":398.31,"prior_close_unadj":385.5,"dividend_unadj":0,"distribution_unadj":0,"volume":861613,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DRE","price_unadj":35.79,"prior_close_unadj":35.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2084200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DRI","price_unadj":72.09,"prior_close_unadj":71.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1974600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DTE","price_unadj":107.51,"prior_close_unadj":106.67,"dividend_unadj":0,"distribution_unadj":0,"volume":903168,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DUK","price_unadj":81.32,"prior_close_unadj":79.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2545700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DVA","price_unadj":81.19,"prior_close_unadj":79.74,"dividend_unadj":0,"distribution_unadj":0,"volume":580700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DVN","price_unadj":10.19,"prior_close_unadj":9.8,"dividend_unadj":0,"distribution_unadj":0,"volume":8822300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DXC","price_unadj":15.49,"prior_close_unadj":15.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3199600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"DXCM","price_unadj":439.64,"prior_close_unadj":440.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1134500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EA","price_unadj":140.81,"prior_close_unadj":138.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2119900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EBAY","price_unadj":59.27,"prior_close_unadj":59.22,"dividend_unadj":0,"distribution_unadj":0,"volume":11750700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ECL","price_unadj":200.66,"prior_close_unadj":197.5,"dividend_unadj":0,"distribution_unadj":0,"volume":886168,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ED","price_unadj":72.48,"prior_close_unadj":71.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1746100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EFX","price_unadj":163.11,"prior_close_unadj":161.79,"dividend_unadj":0,"distribution_unadj":0,"volume":679600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EIX","price_unadj":55.33,"prior_close_unadj":53.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1213400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EL","price_unadj":189.69,"prior_close_unadj":187.81,"dividend_unadj":0,"distribution_unadj":0,"volume":804300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EMN","price_unadj":70.19,"prior_close_unadj":68.31,"dividend_unadj":0,"distribution_unadj":0,"volume":659259,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EMR","price_unadj":59.77,"prior_close_unadj":59.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2331000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EOG","price_unadj":45.4,"prior_close_unadj":44.34,"dividend_unadj":0,"distribution_unadj":0,"volume":6245200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EQIX","price_unadj":716.59,"prior_close_unadj":728.69,"dividend_unadj":0,"distribution_unadj":0,"volume":339600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EQR","price_unadj":56.7,"prior_close_unadj":56.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3866554,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ES","price_unadj":85.44,"prior_close_unadj":84.57,"dividend_unadj":0,"distribution_unadj":0,"volume":724699,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ESS","price_unadj":225.33,"prior_close_unadj":223.92,"dividend_unadj":0,"distribution_unadj":0,"volume":258500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ETFC","price_unadj":51.44,"prior_close_unadj":49.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3573600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ETN","price_unadj":86.44,"prior_close_unadj":85.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1380100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ETR","price_unadj":98.15,"prior_close_unadj":96.45,"dividend_unadj":0,"distribution_unadj":0,"volume":787800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EVRG","price_unadj":61.98,"prior_close_unadj":60.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1314800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EW","price_unadj":67.82,"prior_close_unadj":68.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2799800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EXC","price_unadj":37.39,"prior_close_unadj":36.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3865700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EXPD","price_unadj":77.58,"prior_close_unadj":77.04,"dividend_unadj":0,"distribution_unadj":0,"volume":622500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EXPE","price_unadj":83.54,"prior_close_unadj":81.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4013000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"EXR","price_unadj":96.25,"prior_close_unadj":95.21,"dividend_unadj":0,"distribution_unadj":0,"volume":804012,"adjustment_ratio":1}
{"date":"2020-07-10","id":"F","price_unadj":6.1,"prior_close_unadj":5.84,"dividend_unadj":0,"distribution_unadj":0,"volume":73604400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FANG","price_unadj":38.93,"prior_close_unadj":37.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2557200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FAST","price_unadj":43.03,"prior_close_unadj":43.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3704300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FB","price_unadj":245.07,"prior_close_unadj":244.5,"dividend_unadj":0,"distribution_unadj":0,"volume":22982716,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FBHS","price_unadj":64.83,"prior_close_unadj":64.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1044000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FCX","price_unadj":12.97,"prior_close_unadj":12.89,"dividend_unadj":0,"distribution_unadj":0,"volume":20656300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FDX","price_unadj":158.59,"prior_close_unadj":155.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1746200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FE","price_unadj":41.27,"prior_close_unadj":40.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2784900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FFIV","price_unadj":142.52,"prior_close_unadj":144.82,"dividend_unadj":0,"distribution_unadj":0,"volume":596100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FIS","price_unadj":136.88,"prior_close_unadj":135.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1993900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FISV","price_unadj":95.98,"prior_close_unadj":94.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4769800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FITB","price_unadj":18.39,"prior_close_unadj":17.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6240000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FLIR","price_unadj":40.3,"prior_close_unadj":39.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1195200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FLS","price_unadj":27.81,"prior_close_unadj":27.3,"dividend_unadj":0,"distribution_unadj":0,"volume":454304,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FLT","price_unadj":253.01,"prior_close_unadj":253.33,"dividend_unadj":0,"distribution_unadj":0,"volume":445400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FMC","price_unadj":100.19,"prior_close_unadj":97.89,"dividend_unadj":0,"distribution_unadj":0,"volume":613500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FOX","price_unadj":25.39,"prior_close_unadj":24.451,"dividend_unadj":0,"distribution_unadj":0,"volume":809600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FOXA","price_unadj":25.32,"prior_close_unadj":24.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3359700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FRT","price_unadj":79.95,"prior_close_unadj":78.87,"dividend_unadj":0,"distribution_unadj":0,"volume":473419,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FTI","price_unadj":7.06,"prior_close_unadj":6.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4306900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FTNT","price_unadj":145.8,"prior_close_unadj":149.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1394501,"adjustment_ratio":1}
{"date":"2020-07-10","id":"FTV","price_unadj":67.26,"prior_close_unadj":67.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1725200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GD","price_unadj":141.97,"prior_close_unadj":138.02,"dividend_unadj":0,"distribution_unadj":0,"volume":948900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GE","price_unadj":6.69,"prior_close_unadj":6.58,"dividend_unadj":0,"distribution_unadj":0,"volume":63284129,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GILD","price_unadj":76.32,"prior_close_unadj":74.71,"dividend_unadj":0,"distribution_unadj":0,"volume":9553834,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GIS","price_unadj":63.55,"prior_close_unadj":62.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3640100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GL","price_unadj":72.32,"prior_close_unadj":70.19,"dividend_unadj":0,"distribution_unadj":0,"volume":661300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GLW","price_unadj":26.67,"prior_close_unadj":26.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3061500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GM","price_unadj":24.39,"prior_close_unadj":23.42,"dividend_unadj":0,"distribution_unadj":0,"volume":15648788,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GOOG","price_unadj":1541.74,"prior_close_unadj":1510.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1857200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GPC","price_unadj":85.58,"prior_close_unadj":84.45,"dividend_unadj":0,"distribution_unadj":0,"volume":479800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GPN","price_unadj":164.54,"prior_close_unadj":164.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1657900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GPS","price_unadj":11.65,"prior_close_unadj":11.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8515900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GRMN","price_unadj":97.09,"prior_close_unadj":96.92,"dividend_unadj":0,"distribution_unadj":0,"volume":779572,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GS","price_unadj":205.56,"prior_close_unadj":196.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4414800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"GWW","price_unadj":311.02,"prior_close_unadj":308.99,"dividend_unadj":0,"distribution_unadj":0,"volume":259100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HAL","price_unadj":12.06,"prior_close_unadj":11.78,"dividend_unadj":0,"distribution_unadj":0,"volume":12895000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HAS","price_unadj":74.18,"prior_close_unadj":71.5,"dividend_unadj":0,"distribution_unadj":0,"volume":670300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HBAN","price_unadj":8.51,"prior_close_unadj":8.06,"dividend_unadj":0,"distribution_unadj":0,"volume":8519230,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HBI","price_unadj":11.43,"prior_close_unadj":10.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5833100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HCA","price_unadj":96.72,"prior_close_unadj":94.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1693900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HD","price_unadj":250.11,"prior_close_unadj":247.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2745300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HES","price_unadj":44.9,"prior_close_unadj":44.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2617172,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HFC","price_unadj":27.56,"prior_close_unadj":26.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1347800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HIG","price_unadj":37.41,"prior_close_unadj":35.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1932000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HII","price_unadj":167.04,"prior_close_unadj":161.77,"dividend_unadj":0,"distribution_unadj":0,"volume":269700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HLT","price_unadj":75.24,"prior_close_unadj":74.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2168300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HOLX","price_unadj":57.7,"prior_close_unadj":57.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2930900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HON","price_unadj":142.45,"prior_close_unadj":141.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2325000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HPE","price_unadj":9.26,"prior_close_unadj":8.98,"dividend_unadj":0,"distribution_unadj":0,"volume":7315100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HPQ","price_unadj":16.99,"prior_close_unadj":16.41,"dividend_unadj":0,"distribution_unadj":0,"volume":11230100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HRL","price_unadj":48.2,"prior_close_unadj":47.01,"dividend_unadj":0.2325,"distribution_unadj":0,"volume":1812800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HSIC","price_unadj":57.16,"prior_close_unadj":56.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1052300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HST","price_unadj":10.84,"prior_close_unadj":10.51,"dividend_unadj":0,"distribution_unadj":0,"volume":9987200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HSY","price_unadj":127.75,"prior_close_unadj":126.75,"dividend_unadj":0,"distribution_unadj":0,"volume":661400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HUM","price_unadj":381.58,"prior_close_unadj":382.92,"dividend_unadj":0,"distribution_unadj":0,"volume":464900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"HWM","price_unadj":15.33,"prior_close_unadj":14.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1489200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IBM","price_unadj":118.35,"prior_close_unadj":115.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4285700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ICE","price_unadj":92.55,"prior_close_unadj":92.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1784103,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IDXX","price_unadj":338.25,"prior_close_unadj":341.17,"dividend_unadj":0,"distribution_unadj":0,"volume":293400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IEX","price_unadj":156.94,"prior_close_unadj":157.19,"dividend_unadj":0,"distribution_unadj":0,"volume":252300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IFF","price_unadj":125.25,"prior_close_unadj":122.3,"dividend_unadj":0,"distribution_unadj":0,"volume":520592,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ILMN","price_unadj":370.25,"prior_close_unadj":372.6,"dividend_unadj":0,"distribution_unadj":0,"volume":571000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"INCY","price_unadj":104.76,"prior_close_unadj":107.87,"dividend_unadj":0,"distribution_unadj":0,"volume":794600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"INFO","price_unadj":75.64,"prior_close_unadj":75.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1350500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"INTC","price_unadj":59.53,"prior_close_unadj":58.42,"dividend_unadj":0,"distribution_unadj":0,"volume":17742300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"INTU","price_unadj":307.55,"prior_close_unadj":307.91,"dividend_unadj":0,"distribution_unadj":0,"volume":762400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IP","price_unadj":34.54,"prior_close_unadj":33.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1975100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IPG","price_unadj":16.97,"prior_close_unadj":16.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3421000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IPGP","price_unadj":161.62,"prior_close_unadj":164.08,"dividend_unadj":0,"distribution_unadj":0,"volume":183600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IQV","price_unadj":142.68,"prior_close_unadj":144.99,"dividend_unadj":0,"distribution_unadj":0,"volume":761900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IR","price_unadj":28.31,"prior_close_unadj":27.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3594500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IRM","price_unadj":26.74,"prior_close_unadj":26.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2910441,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ISRG","price_unadj":575.87,"prior_close_unadj":574.47,"dividend_unadj":0,"distribution_unadj":0,"volume":309900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IT","price_unadj":118.94,"prior_close_unadj":118.16,"dividend_unadj":0,"distribution_unadj":0,"volume":315400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ITW","price_unadj":174.06,"prior_close_unadj":173.29,"dividend_unadj":0,"distribution_unadj":0,"volume":753600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"IVZ","price_unadj":10.53,"prior_close_unadj":10.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6875700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"J","price_unadj":78.57,"prior_close_unadj":78.85,"dividend_unadj":0,"distribution_unadj":0,"volume":839569,"adjustment_ratio":1}
{"date":"2020-07-10","id":"JBHT","price_unadj":127.64,"prior_close_unadj":125,"dividend_unadj":0,"distribution_unadj":0,"volume":1083000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"JCI","price_unadj":33.87,"prior_close_unadj":33.38,"dividend_unadj":0,"distribution_unadj":0,"volume":5140045,"adjustment_ratio":1}
{"date":"2020-07-10","id":"JKHY","price_unadj":181.53,"prior_close_unadj":182.3,"dividend_unadj":0,"distribution_unadj":0,"volume":378100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"JNJ","price_unadj":142.37,"prior_close_unadj":142.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4282400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"JNPR","price_unadj":22.62,"prior_close_unadj":22.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2359200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"JPM","price_unadj":96.27,"prior_close_unadj":91.28,"dividend_unadj":0,"distribution_unadj":0,"volume":28936100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"K","price_unadj":67.19,"prior_close_unadj":65.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1794000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"KEY","price_unadj":11.55,"prior_close_unadj":11.03,"dividend_unadj":0,"distribution_unadj":0,"volume":10252400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"KEYS","price_unadj":97.64,"prior_close_unadj":99.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1897600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"KHC","price_unadj":32.28,"prior_close_unadj":31.37,"dividend_unadj":0,"distribution_unadj":0,"volume":5302700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"KIM","price_unadj":12.1,"prior_close_unadj":11.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3570500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"KLAC","price_unadj":202.26,"prior_close_unadj":203.59,"dividend_unadj":0,"distribution_unadj":0,"volume":994900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"KMB","price_unadj":143.24,"prior_close_unadj":142.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1073400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"KMI","price_unadj":14.24,"prior_close_unadj":13.91,"dividend_unadj":0,"distribution_unadj":0,"volume":14214100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"KMX","price_unadj":88.19,"prior_close_unadj":86.23,"dividend_unadj":0,"distribution_unadj":0,"volume":968600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"KO","price_unadj":45.15,"prior_close_unadj":43.91,"dividend_unadj":0,"distribution_unadj":0,"volume":15620598,"adjustment_ratio":1}
{"date":"2020-07-10","id":"KR","price_unadj":33.44,"prior_close_unadj":32.76,"dividend_unadj":0,"distribution_unadj":0,"volume":10514100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"KSU","price_unadj":143.74,"prior_close_unadj":142.84,"dividend_unadj":0,"distribution_unadj":0,"volume":674900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"L","price_unadj":34.5,"prior_close_unadj":32.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1003900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LB","price_unadj":15.93,"prior_close_unadj":15.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5170800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LDOS","price_unadj":87.91,"prior_close_unadj":86.41,"dividend_unadj":0,"distribution_unadj":0,"volume":987294,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LEG","price_unadj":34.9,"prior_close_unadj":33.51,"dividend_unadj":0,"distribution_unadj":0,"volume":973686,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LEN","price_unadj":65.26,"prior_close_unadj":63.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3685300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LH","price_unadj":172.68,"prior_close_unadj":173.12,"dividend_unadj":0,"distribution_unadj":0,"volume":562500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LHX","price_unadj":162.51,"prior_close_unadj":159.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1645700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LIN","price_unadj":225.95,"prior_close_unadj":221.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1448300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LKQ","price_unadj":25.66,"prior_close_unadj":25.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1522300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LLY","price_unadj":163.36,"prior_close_unadj":166.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2245100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LMT","price_unadj":349.25,"prior_close_unadj":339.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1514200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LNC","price_unadj":34.78,"prior_close_unadj":32.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2456100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LNT","price_unadj":49.04,"prior_close_unadj":48.25,"dividend_unadj":0,"distribution_unadj":0,"volume":895100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LRCX","price_unadj":339.98,"prior_close_unadj":335.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1432759,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LUV","price_unadj":33.22,"prior_close_unadj":31.57,"dividend_unadj":0,"distribution_unadj":0,"volume":14925300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LVS","price_unadj":45.72,"prior_close_unadj":44.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3594100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LW","price_unadj":63.01,"prior_close_unadj":59.96,"dividend_unadj":0,"distribution_unadj":0,"volume":994800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LYB","price_unadj":65.04,"prior_close_unadj":63.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1715300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"LYV","price_unadj":46.44,"prior_close_unadj":45.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3381200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MA","price_unadj":295.68,"prior_close_unadj":294.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3030400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MAA","price_unadj":113.6,"prior_close_unadj":112.56,"dividend_unadj":0,"distribution_unadj":0,"volume":530900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MAR","price_unadj":88.51,"prior_close_unadj":86.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3246396,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MAS","price_unadj":49.8,"prior_close_unadj":49.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1674300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MCD","price_unadj":184.88,"prior_close_unadj":184.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2714100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MCHP","price_unadj":106.61,"prior_close_unadj":107.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1978000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MCK","price_unadj":143.02,"prior_close_unadj":140.89,"dividend_unadj":0,"distribution_unadj":0,"volume":958400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MCO","price_unadj":292.92,"prior_close_unadj":294.29,"dividend_unadj":0,"distribution_unadj":0,"volume":432000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MDLZ","price_unadj":51.44,"prior_close_unadj":50.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5196000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MDT","price_unadj":90.81,"prior_close_unadj":90.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4933877,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MET","price_unadj":36.94,"prior_close_unadj":35.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4603000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MGM","price_unadj":16.2,"prior_close_unadj":16,"dividend_unadj":0,"distribution_unadj":0,"volume":17140600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MHK","price_unadj":70.47,"prior_close_unadj":73.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4356700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MKC","price_unadj":185.91,"prior_close_unadj":183.85,"dividend_unadj":0,"distribution_unadj":0,"volume":408400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MKTX","price_unadj":537.23,"prior_close_unadj":548.61,"dividend_unadj":0,"distribution_unadj":0,"volume":170600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MLM","price_unadj":210.15,"prior_close_unadj":206.71,"dividend_unadj":0,"distribution_unadj":0,"volume":370000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MMC","price_unadj":109.46,"prior_close_unadj":108.23,"dividend_unadj":0,"distribution_unadj":0,"volume":979470,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MMM","price_unadj":152.85,"prior_close_unadj":151.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1954500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MNST","price_unadj":71.65,"prior_close_unadj":71.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1186800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MO","price_unadj":40.27,"prior_close_unadj":38.6,"dividend_unadj":0,"distribution_unadj":0,"volume":8415855,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MOS","price_unadj":12.3,"prior_close_unadj":11.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3666100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MPC","price_unadj":36.2,"prior_close_unadj":33.35,"dividend_unadj":0,"distribution_unadj":0,"volume":9439700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MRK","price_unadj":76.73,"prior_close_unadj":76.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4924149,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MRO","price_unadj":5.35,"prior_close_unadj":5.27,"dividend_unadj":0,"distribution_unadj":0,"volume":32422100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MS","price_unadj":49.8,"prior_close_unadj":47.51,"dividend_unadj":0,"distribution_unadj":0,"volume":13386000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MSCI","price_unadj":370.95,"prior_close_unadj":375.14,"dividend_unadj":0,"distribution_unadj":0,"volume":343900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MSFT","price_unadj":213.67,"prior_close_unadj":214.32,"dividend_unadj":0,"distribution_unadj":0,"volume":26178663,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MSI","price_unadj":128.42,"prior_close_unadj":130.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1921318,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MTB","price_unadj":100.37,"prior_close_unadj":95.21,"dividend_unadj":0,"distribution_unadj":0,"volume":859200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MTD","price_unadj":819.2,"prior_close_unadj":830.53,"dividend_unadj":0,"distribution_unadj":0,"volume":59000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MU","price_unadj":50.7,"prior_close_unadj":49.98,"dividend_unadj":0,"distribution_unadj":0,"volume":18128740,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MXIM","price_unadj":64.09,"prior_close_unadj":64.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2118800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"MYL","price_unadj":16.1,"prior_close_unadj":15.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2853100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NBL","price_unadj":9.01,"prior_close_unadj":8.64,"dividend_unadj":0,"distribution_unadj":0,"volume":7298200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NCLH","price_unadj":16.4,"prior_close_unadj":15.2,"dividend_unadj":0,"distribution_unadj":0,"volume":43826900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NDAQ","price_unadj":122.88,"prior_close_unadj":120.8,"dividend_unadj":0,"distribution_unadj":0,"volume":468800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NEE","price_unadj":259.6,"prior_close_unadj":251.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2519800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NEM","price_unadj":61.88,"prior_close_unadj":62.73,"dividend_unadj":0,"distribution_unadj":0,"volume":6189000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NFLX","price_unadj":548.73,"prior_close_unadj":507.76,"dividend_unadj":0,"distribution_unadj":0,"volume":21605587,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NI","price_unadj":23.57,"prior_close_unadj":22.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3070800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NKE","price_unadj":97.99,"prior_close_unadj":96.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3967000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NLOK","price_unadj":20.3,"prior_close_unadj":20.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3527300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NLSN","price_unadj":14.63,"prior_close_unadj":14.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2432700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NOC","price_unadj":292,"prior_close_unadj":285.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1504700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NOV","price_unadj":11.23,"prior_close_unadj":10.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4596800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NOW","price_unadj":422.91,"prior_close_unadj":426.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1482300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NRG","price_unadj":32.96,"prior_close_unadj":32.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1677700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NSC","price_unadj":170.85,"prior_close_unadj":170.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1283300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NTAP","price_unadj":42.94,"prior_close_unadj":42.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1832300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NTRS","price_unadj":80.17,"prior_close_unadj":76.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1144300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NUE","price_unadj":40.45,"prior_close_unadj":38.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1752900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NVDA","price_unadj":419.17,"prior_close_unadj":420.36,"dividend_unadj":0,"distribution_unadj":0,"volume":12441900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NVR","price_unadj":3270.71,"prior_close_unadj":3244.48,"dividend_unadj":0,"distribution_unadj":0,"volume":12900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NWL","price_unadj":15.81,"prior_close_unadj":15.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2317800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NWS","price_unadj":11.98,"prior_close_unadj":11.73,"dividend_unadj":0,"distribution_unadj":0,"volume":306775,"adjustment_ratio":1}
{"date":"2020-07-10","id":"NWSA","price_unadj":11.96,"prior_close_unadj":11.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1671873,"adjustment_ratio":1}
{"date":"2020-07-10","id":"O","price_unadj":56.99,"prior_close_unadj":57.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1783300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ODFL","price_unadj":176.88,"prior_close_unadj":176.42,"dividend_unadj":0,"distribution_unadj":0,"volume":514800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"OKE","price_unadj":26.72,"prior_close_unadj":26.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6004100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"OMC","price_unadj":53.82,"prior_close_unadj":51.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1708291,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ORCL","price_unadj":57.39,"prior_close_unadj":57.53,"dividend_unadj":0,"distribution_unadj":0,"volume":12612700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ORLY","price_unadj":420.76,"prior_close_unadj":419.41,"dividend_unadj":0,"distribution_unadj":0,"volume":475900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"OXY","price_unadj":16.71,"prior_close_unadj":16.28,"dividend_unadj":0,"distribution_unadj":0,"volume":17571803,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PAYC","price_unadj":309,"prior_close_unadj":314.01,"dividend_unadj":0,"distribution_unadj":0,"volume":421900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PAYX","price_unadj":73.3,"prior_close_unadj":72.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1373400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PBCT","price_unadj":11.13,"prior_close_unadj":10.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5151100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PCAR","price_unadj":75.24,"prior_close_unadj":74.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1406200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PEAK","price_unadj":26.66,"prior_close_unadj":26.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4376200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PEG","price_unadj":50.59,"prior_close_unadj":49.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3166000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PEP","price_unadj":134.46,"prior_close_unadj":132.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5932800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PFE","price_unadj":33.83,"prior_close_unadj":33.46,"dividend_unadj":0,"distribution_unadj":0,"volume":23205900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PFG","price_unadj":41.89,"prior_close_unadj":39.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1354900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PG","price_unadj":123.89,"prior_close_unadj":122.48,"dividend_unadj":0,"distribution_unadj":0,"volume":6752407,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PGR","price_unadj":80.76,"prior_close_unadj":77.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2313800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PH","price_unadj":175.4,"prior_close_unadj":176.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1200000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PHM","price_unadj":35.01,"prior_close_unadj":33.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2602578,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PKG","price_unadj":98.89,"prior_close_unadj":95.37,"dividend_unadj":0,"distribution_unadj":0,"volume":484400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PKI","price_unadj":101.47,"prior_close_unadj":103.08,"dividend_unadj":0,"distribution_unadj":0,"volume":538800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PLD","price_unadj":94.82,"prior_close_unadj":96.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3033182,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PM","price_unadj":72.96,"prior_close_unadj":70.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5427635,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PNC","price_unadj":101.6,"prior_close_unadj":98.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2924500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PNR","price_unadj":38.45,"prior_close_unadj":38.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1466005,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PNW","price_unadj":78.26,"prior_close_unadj":76.25,"dividend_unadj":0,"distribution_unadj":0,"volume":627700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PPG","price_unadj":107.04,"prior_close_unadj":105.08,"dividend_unadj":0,"distribution_unadj":0,"volume":738500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PPL","price_unadj":25.25,"prior_close_unadj":24.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4173100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PRGO","price_unadj":55.17,"prior_close_unadj":54.26,"dividend_unadj":0,"distribution_unadj":0,"volume":621500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PRU","price_unadj":60.54,"prior_close_unadj":58.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2476000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PSA","price_unadj":194.43,"prior_close_unadj":195.37,"dividend_unadj":0,"distribution_unadj":0,"volume":630406,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PSX","price_unadj":61.06,"prior_close_unadj":58.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4247900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PVH","price_unadj":44.37,"prior_close_unadj":42.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1040000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PWR","price_unadj":36.8,"prior_close_unadj":36.16,"dividend_unadj":0,"distribution_unadj":0,"volume":769500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PXD","price_unadj":92.44,"prior_close_unadj":91.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2152100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"PYPL","price_unadj":178.4,"prior_close_unadj":183.23,"dividend_unadj":0,"distribution_unadj":0,"volume":7583168,"adjustment_ratio":1}
{"date":"2020-07-10","id":"QCOM","price_unadj":92.51,"prior_close_unadj":93.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5687600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"QRVO","price_unadj":112.01,"prior_close_unadj":113.11,"dividend_unadj":0,"distribution_unadj":0,"volume":603596,"adjustment_ratio":1}
{"date":"2020-07-10","id":"RCL","price_unadj":51.77,"prior_close_unadj":47.12,"dividend_unadj":0,"distribution_unadj":0,"volume":20517800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"RE","price_unadj":206.79,"prior_close_unadj":198.06,"dividend_unadj":0,"distribution_unadj":0,"volume":326400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"REG","price_unadj":42.94,"prior_close_unadj":42.12,"dividend_unadj":0,"distribution_unadj":0,"volume":940100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"REGN","price_unadj":620.86,"prior_close_unadj":640.63,"dividend_unadj":0,"distribution_unadj":0,"volume":929300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"RF","price_unadj":10.29,"prior_close_unadj":9.83,"dividend_unadj":0,"distribution_unadj":0,"volume":10660900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"RHI","price_unadj":50.68,"prior_close_unadj":49.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1476700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"RJF","price_unadj":68.94,"prior_close_unadj":65.6,"dividend_unadj":0,"distribution_unadj":0,"volume":580800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"RL","price_unadj":68.98,"prior_close_unadj":67.47,"dividend_unadj":0,"distribution_unadj":0,"volume":536800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"RMD","price_unadj":192.09,"prior_close_unadj":193.69,"dividend_unadj":0,"distribution_unadj":0,"volume":391200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ROK","price_unadj":210.9,"prior_close_unadj":211.37,"dividend_unadj":0,"distribution_unadj":0,"volume":444500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ROL","price_unadj":44.9,"prior_close_unadj":45.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1063700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ROP","price_unadj":391.93,"prior_close_unadj":394.93,"dividend_unadj":0,"distribution_unadj":0,"volume":399500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ROST","price_unadj":86.79,"prior_close_unadj":84.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2767200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"RSG","price_unadj":81.78,"prior_close_unadj":80.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1188100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"RTX","price_unadj":59.64,"prior_close_unadj":58.11,"dividend_unadj":0,"distribution_unadj":0,"volume":10458000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SBAC","price_unadj":304.42,"prior_close_unadj":307.78,"dividend_unadj":0,"distribution_unadj":0,"volume":521500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SBUX","price_unadj":74.29,"prior_close_unadj":73.57,"dividend_unadj":0,"distribution_unadj":0,"volume":7524200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SCHW","price_unadj":34.8,"prior_close_unadj":33.88,"dividend_unadj":0,"distribution_unadj":0,"volume":6258800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SEE","price_unadj":33.83,"prior_close_unadj":32.46,"dividend_unadj":0,"distribution_unadj":0,"volume":891000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SHW","price_unadj":583.8,"prior_close_unadj":579.69,"dividend_unadj":0,"distribution_unadj":0,"volume":273600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SIVB","price_unadj":212,"prior_close_unadj":201.65,"dividend_unadj":0,"distribution_unadj":0,"volume":247700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SJM","price_unadj":105.18,"prior_close_unadj":103.39,"dividend_unadj":0,"distribution_unadj":0,"volume":762800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SLB","price_unadj":17.79,"prior_close_unadj":17.13,"dividend_unadj":0,"distribution_unadj":0,"volume":9806200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SLG","price_unadj":48.11,"prior_close_unadj":45.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1248300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SNA","price_unadj":131.9,"prior_close_unadj":128.89,"dividend_unadj":0,"distribution_unadj":0,"volume":295500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SNPS","price_unadj":198.01,"prior_close_unadj":204.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1112500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SO","price_unadj":53.23,"prior_close_unadj":51.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4034500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SPG","price_unadj":63.98,"prior_close_unadj":61.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5816000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SPGI","price_unadj":351.81,"prior_close_unadj":352.72,"dividend_unadj":0,"distribution_unadj":0,"volume":821000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SRE","price_unadj":119.17,"prior_close_unadj":116.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1321296,"adjustment_ratio":1}
{"date":"2020-07-10","id":"STE","price_unadj":150.51,"prior_close_unadj":150.44,"dividend_unadj":0,"distribution_unadj":0,"volume":296100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"STT","price_unadj":64.12,"prior_close_unadj":61.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1435800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"STX","price_unadj":47.38,"prior_close_unadj":46.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2159805,"adjustment_ratio":1}
{"date":"2020-07-10","id":"STZ","price_unadj":184.93,"prior_close_unadj":182.39,"dividend_unadj":0,"distribution_unadj":0,"volume":567600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SWK","price_unadj":139.92,"prior_close_unadj":137.04,"dividend_unadj":0,"distribution_unadj":0,"volume":649200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SWKS","price_unadj":131.22,"prior_close_unadj":132.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1081300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SYF","price_unadj":22.56,"prior_close_unadj":21.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4884400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SYK","price_unadj":177.89,"prior_close_unadj":177.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1133400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"SYY","price_unadj":52.31,"prior_close_unadj":50.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2442300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"T","price_unadj":30.13,"prior_close_unadj":29.54,"dividend_unadj":0,"distribution_unadj":0,"volume":36890200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TAP","price_unadj":34.66,"prior_close_unadj":33.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1505200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TDG","price_unadj":420.88,"prior_close_unadj":410.98,"dividend_unadj":0,"distribution_unadj":0,"volume":413400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TDY","price_unadj":296.39,"prior_close_unadj":290.86,"dividend_unadj":0,"distribution_unadj":0,"volume":360900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TEL","price_unadj":78.77,"prior_close_unadj":79.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2293900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TFC","price_unadj":35.2,"prior_close_unadj":33.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4393200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TFX","price_unadj":354.78,"prior_close_unadj":356.96,"dividend_unadj":0,"distribution_unadj":0,"volume":117300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TGT","price_unadj":118.86,"prior_close_unadj":117.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2033500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TIF","price_unadj":121.3,"prior_close_unadj":120.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1475859,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TJX","price_unadj":51.07,"prior_close_unadj":49.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5057900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TMO","price_unadj":382.57,"prior_close_unadj":387.67,"dividend_unadj":0,"distribution_unadj":0,"volume":983590,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TMUS","price_unadj":107.05,"prior_close_unadj":106.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4557925,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TPR","price_unadj":12.62,"prior_close_unadj":12.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3898900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TROW","price_unadj":127.27,"prior_close_unadj":122.83,"dividend_unadj":0,"distribution_unadj":0,"volume":922269,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TRV","price_unadj":113.84,"prior_close_unadj":110.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1073600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TSCO","price_unadj":138.42,"prior_close_unadj":137.7,"dividend_unadj":0,"distribution_unadj":0,"volume":651400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TSN","price_unadj":58.52,"prior_close_unadj":55.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2522100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TT","price_unadj":91.64,"prior_close_unadj":90.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1209200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TTWO","price_unadj":153.91,"prior_close_unadj":150.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1313574,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TWTR","price_unadj":35.4,"prior_close_unadj":35.72,"dividend_unadj":0,"distribution_unadj":0,"volume":15231000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TXN","price_unadj":130.53,"prior_close_unadj":130.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2659200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TXT","price_unadj":31.06,"prior_close_unadj":30.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1778500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"TYL","price_unadj":359.73,"prior_close_unadj":361.29,"dividend_unadj":0,"distribution_unadj":0,"volume":241400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"UA","price_unadj":8.63,"prior_close_unadj":8.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4837400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"UAA","price_unadj":9.52,"prior_close_unadj":9.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6960600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"UAL","price_unadj":32.67,"prior_close_unadj":30.17,"dividend_unadj":0,"distribution_unadj":0,"volume":80476339,"adjustment_ratio":1}
{"date":"2020-07-10","id":"UDR","price_unadj":36.18,"prior_close_unadj":35.98,"dividend_unadj":0,"distribution_unadj":0,"volume":888000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"UHS","price_unadj":89.76,"prior_close_unadj":88.61,"dividend_unadj":0,"distribution_unadj":0,"volume":457300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ULTA","price_unadj":195.99,"prior_close_unadj":192.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1641500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"UNH","price_unadj":291.23,"prior_close_unadj":291.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2391600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"UNP","price_unadj":166.39,"prior_close_unadj":165.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2300300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"UPS","price_unadj":115.07,"prior_close_unadj":114.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2281800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"URI","price_unadj":147.83,"prior_close_unadj":143.66,"dividend_unadj":0,"distribution_unadj":0,"volume":921400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"USB","price_unadj":36.44,"prior_close_unadj":34.22,"dividend_unadj":0,"distribution_unadj":0,"volume":8973400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"V","price_unadj":192.55,"prior_close_unadj":192.21,"dividend_unadj":0,"distribution_unadj":0,"volume":7674200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"VAR","price_unadj":118.92,"prior_close_unadj":118.49,"dividend_unadj":0,"distribution_unadj":0,"volume":297900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"VFC","price_unadj":60.74,"prior_close_unadj":58.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1776700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"VIAC","price_unadj":22.93,"prior_close_unadj":22.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6351933,"adjustment_ratio":1}
{"date":"2020-07-10","id":"VLO","price_unadj":53.65,"prior_close_unadj":50.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5180700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"VMC","price_unadj":118.79,"prior_close_unadj":117.1,"dividend_unadj":0,"distribution_unadj":0,"volume":657400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"VNO","price_unadj":36,"prior_close_unadj":34.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1513300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"VRSK","price_unadj":174.17,"prior_close_unadj":173.2,"dividend_unadj":0,"distribution_unadj":0,"volume":470496,"adjustment_ratio":1}
{"date":"2020-07-10","id":"VRSN","price_unadj":209.99,"prior_close_unadj":212.61,"dividend_unadj":0,"distribution_unadj":0,"volume":459000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"VRTX","price_unadj":294.45,"prior_close_unadj":295.4,"dividend_unadj":0,"distribution_unadj":0,"volume":911425,"adjustment_ratio":1}
{"date":"2020-07-10","id":"VTR","price_unadj":35.86,"prior_close_unadj":34.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3340600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"VZ","price_unadj":54.49,"prior_close_unadj":53.94,"dividend_unadj":0,"distribution_unadj":0,"volume":15650800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WAB","price_unadj":57.63,"prior_close_unadj":56.6,"dividend_unadj":0,"distribution_unadj":0,"volume":971000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WAT","price_unadj":188.75,"prior_close_unadj":188.63,"dividend_unadj":0,"distribution_unadj":0,"volume":411200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WBA","price_unadj":40.12,"prior_close_unadj":39.01,"dividend_unadj":0,"distribution_unadj":0,"volume":11759300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WDC","price_unadj":42.31,"prior_close_unadj":42.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3259800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WEC","price_unadj":88.05,"prior_close_unadj":87.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1341800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WELL","price_unadj":50.55,"prior_close_unadj":49.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2452900,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WFC","price_unadj":25.47,"prior_close_unadj":24.04,"dividend_unadj":0,"distribution_unadj":0,"volume":56483300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WHR","price_unadj":135.64,"prior_close_unadj":133.17,"dividend_unadj":0,"distribution_unadj":0,"volume":632600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WLTW","price_unadj":202.33,"prior_close_unadj":199.02,"dividend_unadj":0,"distribution_unadj":0,"volume":444300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WM","price_unadj":103.82,"prior_close_unadj":102.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1189200,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WMB","price_unadj":18.55,"prior_close_unadj":18.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7559300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WMT","price_unadj":130.68,"prior_close_unadj":127.75,"dividend_unadj":0,"distribution_unadj":0,"volume":14745600,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WRB","price_unadj":57.81,"prior_close_unadj":55.8,"dividend_unadj":0,"distribution_unadj":0,"volume":684323,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WRK","price_unadj":27.75,"prior_close_unadj":26.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2499400,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WST","price_unadj":232.23,"prior_close_unadj":235.93,"dividend_unadj":0,"distribution_unadj":0,"volume":431800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WU","price_unadj":21.33,"prior_close_unadj":20.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5203563,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WY","price_unadj":23.69,"prior_close_unadj":22.61,"dividend_unadj":0,"distribution_unadj":0,"volume":8283000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"WYNN","price_unadj":74.13,"prior_close_unadj":71.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4805553,"adjustment_ratio":1}
{"date":"2020-07-10","id":"XEL","price_unadj":63.77,"prior_close_unadj":63.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1663198,"adjustment_ratio":1}
{"date":"2020-07-10","id":"XLNX","price_unadj":99.14,"prior_close_unadj":100.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2473300,"adjustment_ratio":1}
{"date":"2020-07-10","id":"XOM","price_unadj":42.65,"prior_close_unadj":41.36,"dividend_unadj":0,"distribution_unadj":0,"volume":18951000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"XRAY","price_unadj":41.98,"prior_close_unadj":41.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1118347,"adjustment_ratio":1}
{"date":"2020-07-10","id":"XRX","price_unadj":15.49,"prior_close_unadj":14.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3541100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"XYL","price_unadj":66.51,"prior_close_unadj":66.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1301500,"adjustment_ratio":1}
{"date":"2020-07-10","id":"YUM","price_unadj":87.24,"prior_close_unadj":86.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1026700,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ZBH","price_unadj":119.43,"prior_close_unadj":117.64,"dividend_unadj":0,"distribution_unadj":0,"volume":845100,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ZBRA","price_unadj":260.67,"prior_close_unadj":262.01,"dividend_unadj":0,"distribution_unadj":0,"volume":261000,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ZION","price_unadj":32.21,"prior_close_unadj":30.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1652800,"adjustment_ratio":1}
{"date":"2020-07-10","id":"ZTS","price_unadj":137.1,"prior_close_unadj":137.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1821100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"A","price_unadj":89.26,"prior_close_unadj":89.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1646200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AAL","price_unadj":11.63,"prior_close_unadj":11.94,"dividend_unadj":0,"distribution_unadj":0,"volume":67580253,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AAP","price_unadj":135.13,"prior_close_unadj":134.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1063908,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AAPL","price_unadj":381.91,"prior_close_unadj":383.68,"dividend_unadj":0,"distribution_unadj":0,"volume":47913079,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ABBV","price_unadj":97.86,"prior_close_unadj":96.83,"dividend_unadj":0,"distribution_unadj":0,"volume":8503400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ABC","price_unadj":97.27,"prior_close_unadj":97.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1198500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ABMD","price_unadj":264.55,"prior_close_unadj":264.51,"dividend_unadj":0,"distribution_unadj":0,"volume":527500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ABT","price_unadj":93.09,"prior_close_unadj":93.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4296600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ACN","price_unadj":215.74,"prior_close_unadj":220.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2090000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ADBE","price_unadj":442.47,"prior_close_unadj":466.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3480659,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ADI","price_unadj":117.25,"prior_close_unadj":124.5,"dividend_unadj":0,"distribution_unadj":0,"volume":14320000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ADM","price_unadj":39.76,"prior_close_unadj":39.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3270200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ADP","price_unadj":145.48,"prior_close_unadj":147.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1576900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ADSK","price_unadj":231.86,"prior_close_unadj":244.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2030600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AEE","price_unadj":75.56,"prior_close_unadj":74.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1783500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AEP","price_unadj":84.76,"prior_close_unadj":84.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3378200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AES","price_unadj":14.64,"prior_close_unadj":14.36,"dividend_unadj":0,"distribution_unadj":0,"volume":6735900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AFL","price_unadj":34.88,"prior_close_unadj":34.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3117300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AIG","price_unadj":29.72,"prior_close_unadj":30.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6127408,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AIV","price_unadj":37.3,"prior_close_unadj":37.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1041500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AIZ","price_unadj":100.17,"prior_close_unadj":100.37,"dividend_unadj":0,"distribution_unadj":0,"volume":518500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AKAM","price_unadj":109.94,"prior_close_unadj":114.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1599900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ALB","price_unadj":81.56,"prior_close_unadj":78.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2213153,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ALGN","price_unadj":270.24,"prior_close_unadj":273.29,"dividend_unadj":0,"distribution_unadj":0,"volume":647900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ALK","price_unadj":34.88,"prior_close_unadj":35.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2248600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ALL","price_unadj":88.5,"prior_close_unadj":86.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2846200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ALLE","price_unadj":101.75,"prior_close_unadj":101.51,"dividend_unadj":0,"distribution_unadj":0,"volume":499913,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ALXN","price_unadj":107.03,"prior_close_unadj":108.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1564000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AMAT","price_unadj":61.51,"prior_close_unadj":62.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6178600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AMCR","price_unadj":10.41,"prior_close_unadj":10.51,"dividend_unadj":0,"distribution_unadj":0,"volume":8381900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AMD","price_unadj":53.59,"prior_close_unadj":55.88,"dividend_unadj":0,"distribution_unadj":0,"volume":57743221,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AME","price_unadj":88.47,"prior_close_unadj":86.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1749900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AMGN","price_unadj":250.04,"prior_close_unadj":249.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2528100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AMP","price_unadj":147.99,"prior_close_unadj":148.58,"dividend_unadj":0,"distribution_unadj":0,"volume":748100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AMT","price_unadj":255.93,"prior_close_unadj":264.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1791669,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AMZN","price_unadj":3104,"prior_close_unadj":3200,"dividend_unadj":0,"distribution_unadj":0,"volume":7722519,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ANET","price_unadj":211.3,"prior_close_unadj":216.11,"dividend_unadj":0,"distribution_unadj":0,"volume":438800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ANSS","price_unadj":295.56,"prior_close_unadj":301.65,"dividend_unadj":0,"distribution_unadj":0,"volume":432100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ANTM","price_unadj":257.58,"prior_close_unadj":255,"dividend_unadj":0,"distribution_unadj":0,"volume":1325500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AON","price_unadj":197.06,"prior_close_unadj":197.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1168400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AOS","price_unadj":48.47,"prior_close_unadj":48.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1043000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"APA","price_unadj":12.52,"prior_close_unadj":12.71,"dividend_unadj":0,"distribution_unadj":0,"volume":10416841,"adjustment_ratio":1}
{"date":"2020-07-13","id":"APD","price_unadj":274.35,"prior_close_unadj":273.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1180900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"APH","price_unadj":94.46,"prior_close_unadj":94.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1886383,"adjustment_ratio":1}
{"date":"2020-07-13","id":"APTV","price_unadj":76.68,"prior_close_unadj":76.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2091812,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ARE","price_unadj":160.84,"prior_close_unadj":160.81,"dividend_unadj":0,"distribution_unadj":0,"volume":584900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ATO","price_unadj":99.69,"prior_close_unadj":99.09,"dividend_unadj":0,"distribution_unadj":0,"volume":743200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ATVI","price_unadj":77.95,"prior_close_unadj":81.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7437572,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AVB","price_unadj":152.14,"prior_close_unadj":152.74,"dividend_unadj":0,"distribution_unadj":0,"volume":624500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AVGO","price_unadj":311.31,"prior_close_unadj":319.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2154990,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AVY","price_unadj":112.15,"prior_close_unadj":111.04,"dividend_unadj":0,"distribution_unadj":0,"volume":946100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AWK","price_unadj":132.97,"prior_close_unadj":133.39,"dividend_unadj":0,"distribution_unadj":0,"volume":983800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AXP","price_unadj":93.56,"prior_close_unadj":93.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4818300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"AZO","price_unadj":1108.33,"prior_close_unadj":1113.59,"dividend_unadj":0,"distribution_unadj":0,"volume":162800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BA","price_unadj":175.65,"prior_close_unadj":178.44,"dividend_unadj":0,"distribution_unadj":0,"volume":42964200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BAC","price_unadj":24.19,"prior_close_unadj":24.02,"dividend_unadj":0,"distribution_unadj":0,"volume":73598100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BAX","price_unadj":83.46,"prior_close_unadj":85.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3028100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BBY","price_unadj":85.6,"prior_close_unadj":84.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1873352,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BDX","price_unadj":257.41,"prior_close_unadj":257.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1342200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BEN","price_unadj":20.86,"prior_close_unadj":21.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3632700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BIIB","price_unadj":276.52,"prior_close_unadj":278.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1209900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BIO","price_unadj":467.91,"prior_close_unadj":477.66,"dividend_unadj":0,"distribution_unadj":0,"volume":196100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BK","price_unadj":38.86,"prior_close_unadj":38.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4760548,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BKNG","price_unadj":1686.76,"prior_close_unadj":1707.4,"dividend_unadj":0,"distribution_unadj":0,"volume":401200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BKR","price_unadj":15.06,"prior_close_unadj":15.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4632000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BLK","price_unadj":552.56,"prior_close_unadj":554.08,"dividend_unadj":0,"distribution_unadj":0,"volume":786400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BLL","price_unadj":71.63,"prior_close_unadj":72.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1739300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BMY","price_unadj":57.75,"prior_close_unadj":57.43,"dividend_unadj":0,"distribution_unadj":0,"volume":10146900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BR","price_unadj":125.12,"prior_close_unadj":126.06,"dividend_unadj":0,"distribution_unadj":0,"volume":480435,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BSX","price_unadj":34.44,"prior_close_unadj":34.68,"dividend_unadj":0,"distribution_unadj":0,"volume":10120900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BWA","price_unadj":35.25,"prior_close_unadj":35.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2891800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"BXP","price_unadj":90.22,"prior_close_unadj":87.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1483900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"C","price_unadj":52.2,"prior_close_unadj":52.65,"dividend_unadj":0,"distribution_unadj":0,"volume":27151800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CAG","price_unadj":35.64,"prior_close_unadj":36.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2972200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CAH","price_unadj":49.87,"prior_close_unadj":49.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2143700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CAT","price_unadj":130.57,"prior_close_unadj":128.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3706100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CB","price_unadj":128.31,"prior_close_unadj":128.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1413532,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CBOE","price_unadj":91.49,"prior_close_unadj":91.55,"dividend_unadj":0,"distribution_unadj":0,"volume":507300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CBRE","price_unadj":43.19,"prior_close_unadj":44.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1519400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CCI","price_unadj":166.91,"prior_close_unadj":171.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2242764,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CCL","price_unadj":15.28,"prior_close_unadj":16.16,"dividend_unadj":0,"distribution_unadj":0,"volume":41175400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CDNS","price_unadj":98.21,"prior_close_unadj":100.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2412700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CDW","price_unadj":112.58,"prior_close_unadj":113.84,"dividend_unadj":0,"distribution_unadj":0,"volume":780500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CE","price_unadj":87.09,"prior_close_unadj":86.45,"dividend_unadj":0,"distribution_unadj":0,"volume":752589,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CERN","price_unadj":69.45,"prior_close_unadj":69.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1810824,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CF","price_unadj":29.75,"prior_close_unadj":28.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2843400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CFG","price_unadj":24.37,"prior_close_unadj":24.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4819300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CHD","price_unadj":82.13,"prior_close_unadj":82.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2579900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CHRW","price_unadj":82.06,"prior_close_unadj":82.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1789300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CHTR","price_unadj":533.78,"prior_close_unadj":537.92,"dividend_unadj":0,"distribution_unadj":0,"volume":958377,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CI","price_unadj":177.37,"prior_close_unadj":175.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1733600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CINF","price_unadj":70.09,"prior_close_unadj":70.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1360651,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CL","price_unadj":73.46,"prior_close_unadj":73.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3142800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CLX","price_unadj":225.74,"prior_close_unadj":229.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1246600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CMA","price_unadj":36,"prior_close_unadj":35.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1618284,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CMCSA","price_unadj":40.54,"prior_close_unadj":40.51,"dividend_unadj":0,"distribution_unadj":0,"volume":17464676,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CME","price_unadj":165.2,"prior_close_unadj":164.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1512500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CMG","price_unadj":1088.92,"prior_close_unadj":1118.04,"dividend_unadj":0,"distribution_unadj":0,"volume":363700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CMI","price_unadj":174.38,"prior_close_unadj":173.8,"dividend_unadj":0,"distribution_unadj":0,"volume":822400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CMS","price_unadj":59.38,"prior_close_unadj":59.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1818200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CNC","price_unadj":63.53,"prior_close_unadj":62.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3015900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CNP","price_unadj":19.21,"prior_close_unadj":19.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6914800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"COF","price_unadj":61.56,"prior_close_unadj":60.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3808500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"COG","price_unadj":17.08,"prior_close_unadj":17.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4547500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"COO","price_unadj":285.64,"prior_close_unadj":289.4,"dividend_unadj":0,"distribution_unadj":0,"volume":320197,"adjustment_ratio":1}
{"date":"2020-07-13","id":"COP","price_unadj":39.66,"prior_close_unadj":39.69,"dividend_unadj":0,"distribution_unadj":0,"volume":5886000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"COST","price_unadj":322.92,"prior_close_unadj":326.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2583200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CPB","price_unadj":49.83,"prior_close_unadj":50.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1814700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CPRT","price_unadj":81.5,"prior_close_unadj":83.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1622300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CRM","price_unadj":188.34,"prior_close_unadj":198.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5545400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CSCO","price_unadj":45.93,"prior_close_unadj":46.66,"dividend_unadj":0,"distribution_unadj":0,"volume":17965948,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CSX","price_unadj":68.64,"prior_close_unadj":67.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4019800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CTAS","price_unadj":266.36,"prior_close_unadj":266.88,"dividend_unadj":0,"distribution_unadj":0,"volume":540700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CTSH","price_unadj":56.46,"prior_close_unadj":55.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3415300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CTVA","price_unadj":26.84,"prior_close_unadj":26.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2782600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CTXS","price_unadj":149.08,"prior_close_unadj":152.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1697400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CVS","price_unadj":62.62,"prior_close_unadj":62.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6741678,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CVX","price_unadj":85.4,"prior_close_unadj":85.23,"dividend_unadj":0,"distribution_unadj":0,"volume":7074000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"CXO","price_unadj":49.04,"prior_close_unadj":49.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2632800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"D","price_unadj":73.68,"prior_close_unadj":73.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5048300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DAL","price_unadj":26.82,"prior_close_unadj":27.09,"dividend_unadj":0,"distribution_unadj":0,"volume":34030900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DD","price_unadj":52.52,"prior_close_unadj":52.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5037000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DE","price_unadj":163.83,"prior_close_unadj":159.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1824400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DFS","price_unadj":48.18,"prior_close_unadj":48.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3420500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DG","price_unadj":186.46,"prior_close_unadj":188.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1791762,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DGX","price_unadj":119.14,"prior_close_unadj":116.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2323600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DHI","price_unadj":56.91,"prior_close_unadj":58.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3917200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DHR","price_unadj":182.41,"prior_close_unadj":183.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2135378,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DIS","price_unadj":116.22,"prior_close_unadj":119.34,"dividend_unadj":0,"distribution_unadj":0,"volume":15602800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DISCA","price_unadj":20.52,"prior_close_unadj":20.23,"dividend_unadj":0,"distribution_unadj":0,"volume":6806300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DISCK","price_unadj":18.25,"prior_close_unadj":18.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3230800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DISH","price_unadj":32.05,"prior_close_unadj":31.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2577150,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DLR","price_unadj":142.69,"prior_close_unadj":147.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1485209,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DLTR","price_unadj":92.31,"prior_close_unadj":91.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2261400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DOV","price_unadj":96.51,"prior_close_unadj":95.15,"dividend_unadj":0,"distribution_unadj":0,"volume":748400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DOW","price_unadj":41.24,"prior_close_unadj":40.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3089000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DPZ","price_unadj":401.38,"prior_close_unadj":398.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1168859,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DRE","price_unadj":35.31,"prior_close_unadj":35.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1663600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DRI","price_unadj":72.9,"prior_close_unadj":72.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3578400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DTE","price_unadj":108.51,"prior_close_unadj":107.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1134293,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DUK","price_unadj":81.42,"prior_close_unadj":81.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2205100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DVA","price_unadj":79.57,"prior_close_unadj":81.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1129300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DVN","price_unadj":9.96,"prior_close_unadj":10.19,"dividend_unadj":0,"distribution_unadj":0,"volume":8218600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DXC","price_unadj":15.51,"prior_close_unadj":15.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3319200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"DXCM","price_unadj":404.23,"prior_close_unadj":439.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1547900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EA","price_unadj":135.31,"prior_close_unadj":140.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2570700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EBAY","price_unadj":58.3,"prior_close_unadj":59.27,"dividend_unadj":0,"distribution_unadj":0,"volume":13128100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ECL","price_unadj":200.3,"prior_close_unadj":200.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1207008,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ED","price_unadj":72.16,"prior_close_unadj":72.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1868300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EFX","price_unadj":163.64,"prior_close_unadj":163.11,"dividend_unadj":0,"distribution_unadj":0,"volume":708800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EIX","price_unadj":55.98,"prior_close_unadj":55.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2366400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EL","price_unadj":189.74,"prior_close_unadj":189.69,"dividend_unadj":0,"distribution_unadj":0,"volume":862100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EMN","price_unadj":71.42,"prior_close_unadj":70.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1004468,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EMR","price_unadj":60.83,"prior_close_unadj":59.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3155700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EOG","price_unadj":44.95,"prior_close_unadj":45.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3816600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EQIX","price_unadj":701.12,"prior_close_unadj":716.59,"dividend_unadj":0,"distribution_unadj":0,"volume":439200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EQR","price_unadj":57.02,"prior_close_unadj":56.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1679854,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ES","price_unadj":85.94,"prior_close_unadj":85.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1721122,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ESS","price_unadj":224.89,"prior_close_unadj":225.33,"dividend_unadj":0,"distribution_unadj":0,"volume":349700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ETFC","price_unadj":51.83,"prior_close_unadj":51.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2342500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ETN","price_unadj":87.43,"prior_close_unadj":86.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1557000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ETR","price_unadj":96.34,"prior_close_unadj":98.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1314600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EVRG","price_unadj":61.6,"prior_close_unadj":61.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1901700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EW","price_unadj":67.19,"prior_close_unadj":67.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3578900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EXC","price_unadj":37.47,"prior_close_unadj":37.39,"dividend_unadj":0,"distribution_unadj":0,"volume":5701800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EXPD","price_unadj":77.23,"prior_close_unadj":77.58,"dividend_unadj":0,"distribution_unadj":0,"volume":801100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EXPE","price_unadj":81.58,"prior_close_unadj":83.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3714500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"EXR","price_unadj":96,"prior_close_unadj":96.25,"dividend_unadj":0,"distribution_unadj":0,"volume":811473,"adjustment_ratio":1}
{"date":"2020-07-13","id":"F","price_unadj":6.06,"prior_close_unadj":6.1,"dividend_unadj":0,"distribution_unadj":0,"volume":79955200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FANG","price_unadj":37.1,"prior_close_unadj":38.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3915700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FAST","price_unadj":43.38,"prior_close_unadj":43.03,"dividend_unadj":0,"distribution_unadj":0,"volume":5117900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FB","price_unadj":239,"prior_close_unadj":245.07,"dividend_unadj":0,"distribution_unadj":0,"volume":24674883,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FBHS","price_unadj":64.3,"prior_close_unadj":64.83,"dividend_unadj":0,"distribution_unadj":0,"volume":804300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FCX","price_unadj":13.02,"prior_close_unadj":12.97,"dividend_unadj":0,"distribution_unadj":0,"volume":44996900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FDX","price_unadj":156.23,"prior_close_unadj":158.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1735900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FE","price_unadj":40.84,"prior_close_unadj":41.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2663300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FFIV","price_unadj":140.26,"prior_close_unadj":142.52,"dividend_unadj":0,"distribution_unadj":0,"volume":966700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FIS","price_unadj":135.48,"prior_close_unadj":136.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3469400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FISV","price_unadj":94.36,"prior_close_unadj":95.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4305700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FITB","price_unadj":18.7,"prior_close_unadj":18.39,"dividend_unadj":0,"distribution_unadj":0,"volume":8050900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FLIR","price_unadj":39.54,"prior_close_unadj":40.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1414200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FLS","price_unadj":28.32,"prior_close_unadj":27.81,"dividend_unadj":0,"distribution_unadj":0,"volume":839193,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FLT","price_unadj":248.3,"prior_close_unadj":253.01,"dividend_unadj":0,"distribution_unadj":0,"volume":729519,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FMC","price_unadj":101.6,"prior_close_unadj":100.19,"dividend_unadj":0,"distribution_unadj":0,"volume":759100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FOX","price_unadj":25.05,"prior_close_unadj":25.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1655500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FOXA","price_unadj":24.96,"prior_close_unadj":25.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5806900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FRT","price_unadj":80.18,"prior_close_unadj":79.95,"dividend_unadj":0,"distribution_unadj":0,"volume":448150,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FTI","price_unadj":7.33,"prior_close_unadj":7.06,"dividend_unadj":0,"distribution_unadj":0,"volume":7522200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FTNT","price_unadj":131.12,"prior_close_unadj":145.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3378943,"adjustment_ratio":1}
{"date":"2020-07-13","id":"FTV","price_unadj":67.63,"prior_close_unadj":67.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1289100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GD","price_unadj":142.82,"prior_close_unadj":141.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1292400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GE","price_unadj":6.7,"prior_close_unadj":6.69,"dividend_unadj":0,"distribution_unadj":0,"volume":68313869,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GILD","price_unadj":76.68,"prior_close_unadj":76.32,"dividend_unadj":0,"distribution_unadj":0,"volume":9626710,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GIS","price_unadj":63.56,"prior_close_unadj":63.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5405500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GL","price_unadj":72.52,"prior_close_unadj":72.32,"dividend_unadj":0,"distribution_unadj":0,"volume":379900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GLW","price_unadj":26.72,"prior_close_unadj":26.67,"dividend_unadj":0,"distribution_unadj":0,"volume":5248000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GM","price_unadj":24.86,"prior_close_unadj":24.39,"dividend_unadj":0,"distribution_unadj":0,"volume":14765552,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GOOG","price_unadj":1511.34,"prior_close_unadj":1541.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1846400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GPC","price_unadj":85.13,"prior_close_unadj":85.58,"dividend_unadj":0,"distribution_unadj":0,"volume":682000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GPN","price_unadj":160.77,"prior_close_unadj":164.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2152300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GPS","price_unadj":11.18,"prior_close_unadj":11.65,"dividend_unadj":0,"distribution_unadj":0,"volume":14044000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GRMN","price_unadj":96.49,"prior_close_unadj":97.09,"dividend_unadj":0,"distribution_unadj":0,"volume":809853,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GS","price_unadj":208.88,"prior_close_unadj":205.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4449600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"GWW","price_unadj":319.53,"prior_close_unadj":311.02,"dividend_unadj":0,"distribution_unadj":0,"volume":581900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HAL","price_unadj":11.79,"prior_close_unadj":12.06,"dividend_unadj":0,"distribution_unadj":0,"volume":13306800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HAS","price_unadj":73.61,"prior_close_unadj":74.18,"dividend_unadj":0,"distribution_unadj":0,"volume":649300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HBAN","price_unadj":8.67,"prior_close_unadj":8.51,"dividend_unadj":0,"distribution_unadj":0,"volume":9468467,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HBI","price_unadj":11.46,"prior_close_unadj":11.43,"dividend_unadj":0,"distribution_unadj":0,"volume":5627800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HCA","price_unadj":96.83,"prior_close_unadj":96.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2607800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HD","price_unadj":249.62,"prior_close_unadj":250.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4437500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HES","price_unadj":45.33,"prior_close_unadj":44.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2194863,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HFC","price_unadj":26.98,"prior_close_unadj":27.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1937500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HIG","price_unadj":37.6,"prior_close_unadj":37.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2265700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HII","price_unadj":169.62,"prior_close_unadj":167.04,"dividend_unadj":0,"distribution_unadj":0,"volume":337500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HLT","price_unadj":73.58,"prior_close_unadj":75.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2983400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HOLX","price_unadj":57.5,"prior_close_unadj":57.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2084800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HON","price_unadj":143.49,"prior_close_unadj":142.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2585700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HPE","price_unadj":9.44,"prior_close_unadj":9.26,"dividend_unadj":0,"distribution_unadj":0,"volume":13827800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HPQ","price_unadj":17.08,"prior_close_unadj":16.99,"dividend_unadj":0,"distribution_unadj":0,"volume":10659000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HRL","price_unadj":48.06,"prior_close_unadj":48.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1705200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HSIC","price_unadj":57.85,"prior_close_unadj":57.16,"dividend_unadj":0,"distribution_unadj":0,"volume":987100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HST","price_unadj":10.82,"prior_close_unadj":10.84,"dividend_unadj":0,"distribution_unadj":0,"volume":8339000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HSY","price_unadj":127.88,"prior_close_unadj":127.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1248700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HUM","price_unadj":381.87,"prior_close_unadj":381.58,"dividend_unadj":0,"distribution_unadj":0,"volume":595400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"HWM","price_unadj":15.23,"prior_close_unadj":15.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2583200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IBM","price_unadj":119.2,"prior_close_unadj":118.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4650700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ICE","price_unadj":91.83,"prior_close_unadj":92.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2435824,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IDXX","price_unadj":335.14,"prior_close_unadj":338.25,"dividend_unadj":0,"distribution_unadj":0,"volume":416400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IEX","price_unadj":159.44,"prior_close_unadj":156.94,"dividend_unadj":0,"distribution_unadj":0,"volume":345600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IFF","price_unadj":124.52,"prior_close_unadj":125.25,"dividend_unadj":0,"distribution_unadj":0,"volume":778138,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ILMN","price_unadj":369.13,"prior_close_unadj":370.25,"dividend_unadj":0,"distribution_unadj":0,"volume":952800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"INCY","price_unadj":100.56,"prior_close_unadj":104.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1478900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"INFO","price_unadj":75.81,"prior_close_unadj":75.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1649800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"INTC","price_unadj":58.58,"prior_close_unadj":59.53,"dividend_unadj":0,"distribution_unadj":0,"volume":19082900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"INTU","price_unadj":297.64,"prior_close_unadj":307.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1383100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IP","price_unadj":34.65,"prior_close_unadj":34.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2640700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IPG","price_unadj":16.98,"prior_close_unadj":16.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2694800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IPGP","price_unadj":159.24,"prior_close_unadj":161.62,"dividend_unadj":0,"distribution_unadj":0,"volume":294600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IQV","price_unadj":141.28,"prior_close_unadj":142.68,"dividend_unadj":0,"distribution_unadj":0,"volume":816100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IR","price_unadj":28.63,"prior_close_unadj":28.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3655000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IRM","price_unadj":26.86,"prior_close_unadj":26.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2720428,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ISRG","price_unadj":571.29,"prior_close_unadj":575.87,"dividend_unadj":0,"distribution_unadj":0,"volume":516900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IT","price_unadj":119.51,"prior_close_unadj":118.94,"dividend_unadj":0,"distribution_unadj":0,"volume":477000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ITW","price_unadj":174.78,"prior_close_unadj":174.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1050400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"IVZ","price_unadj":10.62,"prior_close_unadj":10.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5718200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"J","price_unadj":78.73,"prior_close_unadj":78.57,"dividend_unadj":0,"distribution_unadj":0,"volume":680885,"adjustment_ratio":1}
{"date":"2020-07-13","id":"JBHT","price_unadj":125.65,"prior_close_unadj":127.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1093100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"JCI","price_unadj":34,"prior_close_unadj":33.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5851457,"adjustment_ratio":1}
{"date":"2020-07-13","id":"JKHY","price_unadj":178.38,"prior_close_unadj":181.53,"dividend_unadj":0,"distribution_unadj":0,"volume":723800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"JNJ","price_unadj":145.21,"prior_close_unadj":142.37,"dividend_unadj":0,"distribution_unadj":0,"volume":6951900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"JNPR","price_unadj":22.54,"prior_close_unadj":22.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3564200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"JPM","price_unadj":97.65,"prior_close_unadj":96.27,"dividend_unadj":0,"distribution_unadj":0,"volume":31972400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"K","price_unadj":66.95,"prior_close_unadj":67.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2133600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"KEY","price_unadj":11.76,"prior_close_unadj":11.55,"dividend_unadj":0,"distribution_unadj":0,"volume":9782400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"KEYS","price_unadj":94.77,"prior_close_unadj":97.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2453900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"KHC","price_unadj":32.51,"prior_close_unadj":32.28,"dividend_unadj":0,"distribution_unadj":0,"volume":6236300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"KIM","price_unadj":11.8,"prior_close_unadj":12.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4136700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"KLAC","price_unadj":199.57,"prior_close_unadj":202.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1152500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"KMB","price_unadj":142.14,"prior_close_unadj":143.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1473600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"KMI","price_unadj":14.19,"prior_close_unadj":14.24,"dividend_unadj":0,"distribution_unadj":0,"volume":9942600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"KMX","price_unadj":87.28,"prior_close_unadj":88.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1328100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"KO","price_unadj":45.25,"prior_close_unadj":45.15,"dividend_unadj":0,"distribution_unadj":0,"volume":16702212,"adjustment_ratio":1}
{"date":"2020-07-13","id":"KR","price_unadj":33.28,"prior_close_unadj":33.44,"dividend_unadj":0,"distribution_unadj":0,"volume":8143600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"KSU","price_unadj":147.93,"prior_close_unadj":143.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1184600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"L","price_unadj":34.67,"prior_close_unadj":34.5,"dividend_unadj":0,"distribution_unadj":0,"volume":920500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LB","price_unadj":16.39,"prior_close_unadj":15.93,"dividend_unadj":0,"distribution_unadj":0,"volume":6075300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LDOS","price_unadj":85.04,"prior_close_unadj":87.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1158753,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LEG","price_unadj":34.7,"prior_close_unadj":34.9,"dividend_unadj":0,"distribution_unadj":0,"volume":882659,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LEN","price_unadj":62.56,"prior_close_unadj":65.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4195200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LH","price_unadj":178.26,"prior_close_unadj":172.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1222500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LHX","price_unadj":162.43,"prior_close_unadj":162.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1443700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LIN","price_unadj":225.82,"prior_close_unadj":225.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1498000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LKQ","price_unadj":25.7,"prior_close_unadj":25.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1392600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LLY","price_unadj":162.08,"prior_close_unadj":163.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3455600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LMT","price_unadj":353.06,"prior_close_unadj":349.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2031300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LNC","price_unadj":35.08,"prior_close_unadj":34.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1958500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LNT","price_unadj":48.95,"prior_close_unadj":49.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2216300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LRCX","price_unadj":337.14,"prior_close_unadj":339.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2160427,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LUV","price_unadj":32.64,"prior_close_unadj":33.22,"dividend_unadj":0,"distribution_unadj":0,"volume":15458100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LVS","price_unadj":48.53,"prior_close_unadj":45.72,"dividend_unadj":0,"distribution_unadj":0,"volume":11281300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LW","price_unadj":63.8,"prior_close_unadj":63.01,"dividend_unadj":0,"distribution_unadj":0,"volume":873000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LYB","price_unadj":65.34,"prior_close_unadj":65.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2546500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"LYV","price_unadj":45.66,"prior_close_unadj":46.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3059200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MA","price_unadj":290.18,"prior_close_unadj":295.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4850900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MAA","price_unadj":112.34,"prior_close_unadj":113.6,"dividend_unadj":0,"distribution_unadj":0,"volume":571100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MAR","price_unadj":87.5,"prior_close_unadj":88.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3955185,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MAS","price_unadj":49.95,"prior_close_unadj":49.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2411500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MCD","price_unadj":184.92,"prior_close_unadj":184.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3221600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MCHP","price_unadj":104.57,"prior_close_unadj":106.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3424900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MCK","price_unadj":144.98,"prior_close_unadj":143.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1078500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MCO","price_unadj":285.76,"prior_close_unadj":292.92,"dividend_unadj":0,"distribution_unadj":0,"volume":558800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MDLZ","price_unadj":51.65,"prior_close_unadj":51.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5933000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MDT","price_unadj":92.77,"prior_close_unadj":90.81,"dividend_unadj":0,"distribution_unadj":0,"volume":7441835,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MET","price_unadj":37.41,"prior_close_unadj":36.94,"dividend_unadj":0,"distribution_unadj":0,"volume":6441200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MGM","price_unadj":16.38,"prior_close_unadj":16.2,"dividend_unadj":0,"distribution_unadj":0,"volume":32213900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MHK","price_unadj":76.6,"prior_close_unadj":70.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3935200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MKC","price_unadj":182.91,"prior_close_unadj":185.91,"dividend_unadj":0,"distribution_unadj":0,"volume":484600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MKTX","price_unadj":517.57,"prior_close_unadj":537.23,"dividend_unadj":0,"distribution_unadj":0,"volume":230600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MLM","price_unadj":210.41,"prior_close_unadj":210.15,"dividend_unadj":0,"distribution_unadj":0,"volume":551600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MMC","price_unadj":108.76,"prior_close_unadj":109.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1453655,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MMM","price_unadj":154.8,"prior_close_unadj":152.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2217800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MNST","price_unadj":70.55,"prior_close_unadj":71.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2627300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MO","price_unadj":40.21,"prior_close_unadj":40.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6930203,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MOS","price_unadj":12.95,"prior_close_unadj":12.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5069600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MPC","price_unadj":35.31,"prior_close_unadj":36.2,"dividend_unadj":0,"distribution_unadj":0,"volume":8333300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MRK","price_unadj":77.35,"prior_close_unadj":76.73,"dividend_unadj":0,"distribution_unadj":0,"volume":7742394,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MRO","price_unadj":5.13,"prior_close_unadj":5.35,"dividend_unadj":0,"distribution_unadj":0,"volume":32336300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MS","price_unadj":50.22,"prior_close_unadj":49.8,"dividend_unadj":0,"distribution_unadj":0,"volume":14904000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MSCI","price_unadj":363.87,"prior_close_unadj":370.95,"dividend_unadj":0,"distribution_unadj":0,"volume":441300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MSFT","price_unadj":207.07,"prior_close_unadj":213.67,"dividend_unadj":0,"distribution_unadj":0,"volume":38135816,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MSI","price_unadj":131.06,"prior_close_unadj":128.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2373795,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MTB","price_unadj":101.64,"prior_close_unadj":100.37,"dividend_unadj":0,"distribution_unadj":0,"volume":763900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MTD","price_unadj":823.99,"prior_close_unadj":819.2,"dividend_unadj":0,"distribution_unadj":0,"volume":79000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MU","price_unadj":49.46,"prior_close_unadj":50.7,"dividend_unadj":0,"distribution_unadj":0,"volume":23296371,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MXIM","price_unadj":69.29,"prior_close_unadj":64.09,"dividend_unadj":0,"distribution_unadj":0,"volume":24023900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"MYL","price_unadj":16.13,"prior_close_unadj":16.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3986200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NBL","price_unadj":8.67,"prior_close_unadj":9.01,"dividend_unadj":0,"distribution_unadj":0,"volume":7995700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NCLH","price_unadj":15.6,"prior_close_unadj":16.4,"dividend_unadj":0,"distribution_unadj":0,"volume":34508500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NDAQ","price_unadj":123,"prior_close_unadj":122.88,"dividend_unadj":0,"distribution_unadj":0,"volume":619800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NEE","price_unadj":256.24,"prior_close_unadj":259.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2400200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NEM","price_unadj":59.54,"prior_close_unadj":61.88,"dividend_unadj":0,"distribution_unadj":0,"volume":8324400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NFLX","price_unadj":525.5,"prior_close_unadj":548.73,"dividend_unadj":0,"distribution_unadj":0,"volume":18401757,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NI","price_unadj":24.02,"prior_close_unadj":23.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5628500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NKE","price_unadj":96.46,"prior_close_unadj":97.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4845600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NLOK","price_unadj":20.16,"prior_close_unadj":20.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3892100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NLSN","price_unadj":14.7,"prior_close_unadj":14.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3737000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NOC","price_unadj":292.35,"prior_close_unadj":292,"dividend_unadj":0,"distribution_unadj":0,"volume":1043600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NOV","price_unadj":11.06,"prior_close_unadj":11.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5295300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NOW","price_unadj":401.87,"prior_close_unadj":422.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1622400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NRG","price_unadj":33.23,"prior_close_unadj":32.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2440000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NSC","price_unadj":175.13,"prior_close_unadj":170.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1144600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NTAP","price_unadj":43.4,"prior_close_unadj":42.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2705400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NTRS","price_unadj":81.57,"prior_close_unadj":80.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1437800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NUE","price_unadj":39.94,"prior_close_unadj":40.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2211800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NVDA","price_unadj":402.09,"prior_close_unadj":419.17,"dividend_unadj":0,"distribution_unadj":0,"volume":11426900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NVR","price_unadj":3214.63,"prior_close_unadj":3270.71,"dividend_unadj":0,"distribution_unadj":0,"volume":15600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NWL","price_unadj":15.72,"prior_close_unadj":15.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2473600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NWS","price_unadj":11.96,"prior_close_unadj":11.98,"dividend_unadj":0,"distribution_unadj":0,"volume":402724,"adjustment_ratio":1}
{"date":"2020-07-13","id":"NWSA","price_unadj":11.93,"prior_close_unadj":11.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1877264,"adjustment_ratio":1}
{"date":"2020-07-13","id":"O","price_unadj":56.83,"prior_close_unadj":56.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2016500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ODFL","price_unadj":172.29,"prior_close_unadj":176.88,"dividend_unadj":0,"distribution_unadj":0,"volume":618700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"OKE","price_unadj":26.59,"prior_close_unadj":26.72,"dividend_unadj":0,"distribution_unadj":0,"volume":6702000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"OMC","price_unadj":54.53,"prior_close_unadj":53.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1953376,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ORCL","price_unadj":57.01,"prior_close_unadj":57.39,"dividend_unadj":0,"distribution_unadj":0,"volume":15964600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ORLY","price_unadj":419.79,"prior_close_unadj":420.76,"dividend_unadj":0,"distribution_unadj":0,"volume":561300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"OXY","price_unadj":16.16,"prior_close_unadj":16.71,"dividend_unadj":0,"distribution_unadj":0,"volume":21636182,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PAYC","price_unadj":290.25,"prior_close_unadj":309,"dividend_unadj":0,"distribution_unadj":0,"volume":619500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PAYX","price_unadj":71.63,"prior_close_unadj":73.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2057800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PBCT","price_unadj":11.31,"prior_close_unadj":11.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4218000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PCAR","price_unadj":75.64,"prior_close_unadj":75.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1915100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PEAK","price_unadj":26.33,"prior_close_unadj":26.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3235700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PEG","price_unadj":51.81,"prior_close_unadj":50.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3269200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PEP","price_unadj":134.91,"prior_close_unadj":134.46,"dividend_unadj":0,"distribution_unadj":0,"volume":8960000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PFE","price_unadj":35.21,"prior_close_unadj":33.83,"dividend_unadj":0,"distribution_unadj":0,"volume":53670900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PFG","price_unadj":41.86,"prior_close_unadj":41.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1376800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PG","price_unadj":124.05,"prior_close_unadj":123.89,"dividend_unadj":0,"distribution_unadj":0,"volume":7680531,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PGR","price_unadj":80.33,"prior_close_unadj":80.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2266400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PH","price_unadj":176,"prior_close_unadj":175.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1464600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PHM","price_unadj":33.89,"prior_close_unadj":35.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3319933,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PKG","price_unadj":98.78,"prior_close_unadj":98.89,"dividend_unadj":0,"distribution_unadj":0,"volume":479100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PKI","price_unadj":104.5,"prior_close_unadj":101.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1768000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PLD","price_unadj":93.57,"prior_close_unadj":94.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4693905,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PM","price_unadj":73.5,"prior_close_unadj":72.96,"dividend_unadj":0,"distribution_unadj":0,"volume":5269706,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PNC","price_unadj":102.68,"prior_close_unadj":101.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3573100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PNR","price_unadj":39.21,"prior_close_unadj":38.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1634435,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PNW","price_unadj":78.91,"prior_close_unadj":78.26,"dividend_unadj":0,"distribution_unadj":0,"volume":749500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PPG","price_unadj":109.38,"prior_close_unadj":107.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1926900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PPL","price_unadj":25.25,"prior_close_unadj":25.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3818200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PRGO","price_unadj":55.53,"prior_close_unadj":55.17,"dividend_unadj":0,"distribution_unadj":0,"volume":982200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PRU","price_unadj":60.97,"prior_close_unadj":60.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2409200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PSA","price_unadj":192.89,"prior_close_unadj":194.43,"dividend_unadj":0,"distribution_unadj":0,"volume":525751,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PSX","price_unadj":60.27,"prior_close_unadj":61.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3481400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PVH","price_unadj":45.39,"prior_close_unadj":44.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1578700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PWR","price_unadj":37.31,"prior_close_unadj":36.8,"dividend_unadj":0,"distribution_unadj":0,"volume":889500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PXD","price_unadj":91,"prior_close_unadj":92.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1544800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"PYPL","price_unadj":171.51,"prior_close_unadj":178.4,"dividend_unadj":0,"distribution_unadj":0,"volume":10234780,"adjustment_ratio":1}
{"date":"2020-07-13","id":"QCOM","price_unadj":91.33,"prior_close_unadj":92.51,"dividend_unadj":0,"distribution_unadj":0,"volume":7606400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"QRVO","price_unadj":110.89,"prior_close_unadj":112.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1460134,"adjustment_ratio":1}
{"date":"2020-07-13","id":"RCL","price_unadj":49.54,"prior_close_unadj":51.77,"dividend_unadj":0,"distribution_unadj":0,"volume":13609600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"RE","price_unadj":207.68,"prior_close_unadj":206.79,"dividend_unadj":0,"distribution_unadj":0,"volume":328000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"REG","price_unadj":42.59,"prior_close_unadj":42.94,"dividend_unadj":0,"distribution_unadj":0,"volume":908500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"REGN","price_unadj":615.88,"prior_close_unadj":620.86,"dividend_unadj":0,"distribution_unadj":0,"volume":733500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"RF","price_unadj":10.48,"prior_close_unadj":10.29,"dividend_unadj":0,"distribution_unadj":0,"volume":9936600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"RHI","price_unadj":51.55,"prior_close_unadj":50.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1102600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"RJF","price_unadj":69.01,"prior_close_unadj":68.94,"dividend_unadj":0,"distribution_unadj":0,"volume":558400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"RL","price_unadj":69.68,"prior_close_unadj":68.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1115500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"RMD","price_unadj":188.09,"prior_close_unadj":192.09,"dividend_unadj":0,"distribution_unadj":0,"volume":559000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ROK","price_unadj":211.8,"prior_close_unadj":210.9,"dividend_unadj":0,"distribution_unadj":0,"volume":737200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ROL","price_unadj":44.46,"prior_close_unadj":44.9,"dividend_unadj":0,"distribution_unadj":0,"volume":806100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ROP","price_unadj":386.25,"prior_close_unadj":391.93,"dividend_unadj":0,"distribution_unadj":0,"volume":439400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ROST","price_unadj":84.82,"prior_close_unadj":86.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3584900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"RSG","price_unadj":81.73,"prior_close_unadj":81.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1063100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"RTX","price_unadj":59.35,"prior_close_unadj":59.64,"dividend_unadj":0,"distribution_unadj":0,"volume":7440800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SBAC","price_unadj":291.73,"prior_close_unadj":304.42,"dividend_unadj":0,"distribution_unadj":0,"volume":741300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SBUX","price_unadj":72.65,"prior_close_unadj":74.29,"dividend_unadj":0,"distribution_unadj":0,"volume":9464500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SCHW","price_unadj":34.43,"prior_close_unadj":34.8,"dividend_unadj":0,"distribution_unadj":0,"volume":8679900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SEE","price_unadj":34.02,"prior_close_unadj":33.83,"dividend_unadj":0,"distribution_unadj":0,"volume":869600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SHW","price_unadj":576.04,"prior_close_unadj":583.8,"dividend_unadj":0,"distribution_unadj":0,"volume":380700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SIVB","price_unadj":214.43,"prior_close_unadj":212,"dividend_unadj":0,"distribution_unadj":0,"volume":332200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SJM","price_unadj":104.68,"prior_close_unadj":105.18,"dividend_unadj":0,"distribution_unadj":0,"volume":620100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SLB","price_unadj":17.38,"prior_close_unadj":17.79,"dividend_unadj":0,"distribution_unadj":0,"volume":10945400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SLG","price_unadj":48.87,"prior_close_unadj":48.11,"dividend_unadj":0,"distribution_unadj":0,"volume":976700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SNA","price_unadj":133.38,"prior_close_unadj":131.9,"dividend_unadj":0,"distribution_unadj":0,"volume":408300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SNPS","price_unadj":194.15,"prior_close_unadj":198.01,"dividend_unadj":0,"distribution_unadj":0,"volume":830000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SO","price_unadj":53.18,"prior_close_unadj":53.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3562200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SPG","price_unadj":63.69,"prior_close_unadj":63.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5119600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SPGI","price_unadj":346.09,"prior_close_unadj":351.81,"dividend_unadj":0,"distribution_unadj":0,"volume":919700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SRE","price_unadj":120.17,"prior_close_unadj":119.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1432916,"adjustment_ratio":1}
{"date":"2020-07-13","id":"STE","price_unadj":150.16,"prior_close_unadj":150.51,"dividend_unadj":0,"distribution_unadj":0,"volume":402200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"STT","price_unadj":64.59,"prior_close_unadj":64.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1860300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"STX","price_unadj":47.33,"prior_close_unadj":47.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2757857,"adjustment_ratio":1}
{"date":"2020-07-13","id":"STZ","price_unadj":179.69,"prior_close_unadj":184.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1136100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SWK","price_unadj":142.04,"prior_close_unadj":139.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1161000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SWKS","price_unadj":129.47,"prior_close_unadj":131.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1866700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SYF","price_unadj":22.69,"prior_close_unadj":22.56,"dividend_unadj":0,"distribution_unadj":0,"volume":7377100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SYK","price_unadj":177.86,"prior_close_unadj":177.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1949300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"SYY","price_unadj":52.44,"prior_close_unadj":52.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3136700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"T","price_unadj":29.76,"prior_close_unadj":30.13,"dividend_unadj":0,"distribution_unadj":0,"volume":40957700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TAP","price_unadj":34.32,"prior_close_unadj":34.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2087000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TDG","price_unadj":414.37,"prior_close_unadj":420.88,"dividend_unadj":0,"distribution_unadj":0,"volume":414100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TDY","price_unadj":295.69,"prior_close_unadj":296.39,"dividend_unadj":0,"distribution_unadj":0,"volume":272100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TEL","price_unadj":79.79,"prior_close_unadj":78.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1760500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TFC","price_unadj":35.61,"prior_close_unadj":35.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6138800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TFX","price_unadj":350.24,"prior_close_unadj":354.78,"dividend_unadj":0,"distribution_unadj":0,"volume":247300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TGT","price_unadj":118.73,"prior_close_unadj":118.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3469700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TIF","price_unadj":121.17,"prior_close_unadj":121.3,"dividend_unadj":0,"distribution_unadj":0,"volume":775954,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TJX","price_unadj":50.37,"prior_close_unadj":51.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6179400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TMO","price_unadj":378.93,"prior_close_unadj":382.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1052841,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TMUS","price_unadj":104.52,"prior_close_unadj":107.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5752750,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TPR","price_unadj":12.9,"prior_close_unadj":12.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4235400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TROW","price_unadj":128.13,"prior_close_unadj":127.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1497969,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TRV","price_unadj":114.24,"prior_close_unadj":113.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1239700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TSCO","price_unadj":135.58,"prior_close_unadj":138.42,"dividend_unadj":0,"distribution_unadj":0,"volume":857800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TSN","price_unadj":58.02,"prior_close_unadj":58.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2288200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TT","price_unadj":92.09,"prior_close_unadj":91.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1466700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TTWO","price_unadj":146.82,"prior_close_unadj":153.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1671461,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TWTR","price_unadj":33.82,"prior_close_unadj":35.4,"dividend_unadj":0,"distribution_unadj":0,"volume":22460900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TXN","price_unadj":128.82,"prior_close_unadj":130.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4861600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TXT","price_unadj":32.03,"prior_close_unadj":31.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1501700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"TYL","price_unadj":344.97,"prior_close_unadj":359.73,"dividend_unadj":0,"distribution_unadj":0,"volume":392700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"UA","price_unadj":8.46,"prior_close_unadj":8.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4614300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"UAA","price_unadj":9.39,"prior_close_unadj":9.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5435600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"UAL","price_unadj":31.76,"prior_close_unadj":32.67,"dividend_unadj":0,"distribution_unadj":0,"volume":56572983,"adjustment_ratio":1}
{"date":"2020-07-13","id":"UDR","price_unadj":36.16,"prior_close_unadj":36.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1702800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"UHS","price_unadj":90.08,"prior_close_unadj":89.76,"dividend_unadj":0,"distribution_unadj":0,"volume":614100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ULTA","price_unadj":192.71,"prior_close_unadj":195.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1236800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"UNH","price_unadj":299.71,"prior_close_unadj":291.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4263300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"UNP","price_unadj":169.17,"prior_close_unadj":166.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2975900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"UPS","price_unadj":113.76,"prior_close_unadj":115.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2301700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"URI","price_unadj":152.2,"prior_close_unadj":147.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1256500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"USB","price_unadj":36.83,"prior_close_unadj":36.44,"dividend_unadj":0,"distribution_unadj":0,"volume":6707900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"V","price_unadj":189.02,"prior_close_unadj":192.55,"dividend_unadj":0,"distribution_unadj":0,"volume":8564100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"VAR","price_unadj":119.25,"prior_close_unadj":118.92,"dividend_unadj":0,"distribution_unadj":0,"volume":410300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"VFC","price_unadj":60.05,"prior_close_unadj":60.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1965800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"VIAC","price_unadj":23.71,"prior_close_unadj":22.93,"dividend_unadj":0,"distribution_unadj":0,"volume":14111261,"adjustment_ratio":1}
{"date":"2020-07-13","id":"VLO","price_unadj":53.23,"prior_close_unadj":53.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4305500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"VMC","price_unadj":119.16,"prior_close_unadj":118.79,"dividend_unadj":0,"distribution_unadj":0,"volume":705000,"adjustment_ratio":1}
{"date":"2020-07-13","id":"VNO","price_unadj":36.8,"prior_close_unadj":36,"dividend_unadj":0,"distribution_unadj":0,"volume":2069200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"VRSK","price_unadj":172.85,"prior_close_unadj":174.17,"dividend_unadj":0,"distribution_unadj":0,"volume":832918,"adjustment_ratio":1}
{"date":"2020-07-13","id":"VRSN","price_unadj":201,"prior_close_unadj":209.99,"dividend_unadj":0,"distribution_unadj":0,"volume":710200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"VRTX","price_unadj":284.82,"prior_close_unadj":294.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1667442,"adjustment_ratio":1}
{"date":"2020-07-13","id":"VTR","price_unadj":34.89,"prior_close_unadj":35.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2999100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"VZ","price_unadj":54.45,"prior_close_unadj":54.49,"dividend_unadj":0,"distribution_unadj":0,"volume":15280500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WAB","price_unadj":58.43,"prior_close_unadj":57.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1022900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WAT","price_unadj":193.27,"prior_close_unadj":188.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1000900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WBA","price_unadj":39.58,"prior_close_unadj":40.12,"dividend_unadj":0,"distribution_unadj":0,"volume":9757500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WDC","price_unadj":41.85,"prior_close_unadj":42.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4530300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WEC","price_unadj":87.72,"prior_close_unadj":88.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1678100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WELL","price_unadj":50.02,"prior_close_unadj":50.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2069500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WFC","price_unadj":25.41,"prior_close_unadj":25.47,"dividend_unadj":0,"distribution_unadj":0,"volume":51038800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WHR","price_unadj":136.46,"prior_close_unadj":135.64,"dividend_unadj":0,"distribution_unadj":0,"volume":836400,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WLTW","price_unadj":201.47,"prior_close_unadj":202.33,"dividend_unadj":0,"distribution_unadj":0,"volume":481200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WM","price_unadj":104.33,"prior_close_unadj":103.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2439500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WMB","price_unadj":18.56,"prior_close_unadj":18.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6721600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WMT","price_unadj":129.52,"prior_close_unadj":130.68,"dividend_unadj":0,"distribution_unadj":0,"volume":14112800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WRB","price_unadj":58.54,"prior_close_unadj":57.81,"dividend_unadj":0,"distribution_unadj":0,"volume":897313,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WRK","price_unadj":27.85,"prior_close_unadj":27.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2053300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WST","price_unadj":229.04,"prior_close_unadj":232.23,"dividend_unadj":0,"distribution_unadj":0,"volume":587100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WU","price_unadj":21.47,"prior_close_unadj":21.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5477514,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WY","price_unadj":23.75,"prior_close_unadj":23.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6245500,"adjustment_ratio":1}
{"date":"2020-07-13","id":"WYNN","price_unadj":81.27,"prior_close_unadj":74.13,"dividend_unadj":0,"distribution_unadj":0,"volume":16235864,"adjustment_ratio":1}
{"date":"2020-07-13","id":"XEL","price_unadj":64.17,"prior_close_unadj":63.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2157614,"adjustment_ratio":1}
{"date":"2020-07-13","id":"XLNX","price_unadj":97.91,"prior_close_unadj":99.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3679700,"adjustment_ratio":1}
{"date":"2020-07-13","id":"XOM","price_unadj":42.66,"prior_close_unadj":42.65,"dividend_unadj":0,"distribution_unadj":0,"volume":20028300,"adjustment_ratio":1}
{"date":"2020-07-13","id":"XRAY","price_unadj":41.8,"prior_close_unadj":41.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1441484,"adjustment_ratio":1}
{"date":"2020-07-13","id":"XRX","price_unadj":15.84,"prior_close_unadj":15.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3885600,"adjustment_ratio":1}
{"date":"2020-07-13","id":"XYL","price_unadj":67.34,"prior_close_unadj":66.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1019900,"adjustment_ratio":1}
{"date":"2020-07-13","id":"YUM","price_unadj":87.43,"prior_close_unadj":87.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2291100,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ZBH","price_unadj":120.87,"prior_close_unadj":119.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1459800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ZBRA","price_unadj":255.5,"prior_close_unadj":260.67,"dividend_unadj":0,"distribution_unadj":0,"volume":211800,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ZION","price_unadj":32.88,"prior_close_unadj":32.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2348200,"adjustment_ratio":1}
{"date":"2020-07-13","id":"ZTS","price_unadj":138.31,"prior_close_unadj":137.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1569200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"A","price_unadj":90.69,"prior_close_unadj":89.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1361100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AAL","price_unadj":11.57,"prior_close_unadj":11.63,"dividend_unadj":0,"distribution_unadj":0,"volume":49888905,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AAP","price_unadj":138.58,"prior_close_unadj":135.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1069819,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AAPL","price_unadj":388.23,"prior_close_unadj":381.91,"dividend_unadj":0,"distribution_unadj":0,"volume":42748119,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ABBV","price_unadj":98.87,"prior_close_unadj":97.86,"dividend_unadj":1.18,"distribution_unadj":0,"volume":6757300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ABC","price_unadj":99.33,"prior_close_unadj":97.27,"dividend_unadj":0,"distribution_unadj":0,"volume":781500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ABMD","price_unadj":264.41,"prior_close_unadj":264.55,"dividend_unadj":0,"distribution_unadj":0,"volume":356100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ABT","price_unadj":94.82,"prior_close_unadj":93.09,"dividend_unadj":0.36,"distribution_unadj":0,"volume":4121100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ACN","price_unadj":219.16,"prior_close_unadj":215.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1747800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ADBE","price_unadj":433.78,"prior_close_unadj":442.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5667042,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ADI","price_unadj":118.01,"prior_close_unadj":117.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6274100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ADM","price_unadj":40.44,"prior_close_unadj":39.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2169700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ADP","price_unadj":145.48,"prior_close_unadj":145.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2524600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ADSK","price_unadj":234.6,"prior_close_unadj":231.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2459400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AEE","price_unadj":76.57,"prior_close_unadj":75.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2206200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AEP","price_unadj":85.35,"prior_close_unadj":84.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3150100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AES","price_unadj":14.76,"prior_close_unadj":14.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6563500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AFL","price_unadj":35.65,"prior_close_unadj":34.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4162200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AIG","price_unadj":30.79,"prior_close_unadj":29.72,"dividend_unadj":0,"distribution_unadj":0,"volume":5493706,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AIV","price_unadj":37.86,"prior_close_unadj":37.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1235600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AIZ","price_unadj":101.53,"prior_close_unadj":100.17,"dividend_unadj":0,"distribution_unadj":0,"volume":278600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AKAM","price_unadj":112.27,"prior_close_unadj":109.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2089900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ALB","price_unadj":84.15,"prior_close_unadj":81.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1353636,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ALGN","price_unadj":299.62,"prior_close_unadj":270.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1604400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ALK","price_unadj":35.49,"prior_close_unadj":34.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1694000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ALL","price_unadj":89.73,"prior_close_unadj":88.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2472100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ALLE","price_unadj":104.24,"prior_close_unadj":101.75,"dividend_unadj":0,"distribution_unadj":0,"volume":548882,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ALXN","price_unadj":108.57,"prior_close_unadj":107.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1799600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AMAT","price_unadj":62.54,"prior_close_unadj":61.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6297500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AMCR","price_unadj":10.61,"prior_close_unadj":10.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5668100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AMD","price_unadj":54.72,"prior_close_unadj":53.59,"dividend_unadj":0,"distribution_unadj":0,"volume":54890114,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AME","price_unadj":91.79,"prior_close_unadj":88.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1604600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AMGN","price_unadj":253.09,"prior_close_unadj":250.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2368300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AMP","price_unadj":149.8,"prior_close_unadj":147.99,"dividend_unadj":0,"distribution_unadj":0,"volume":552000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AMT","price_unadj":258.94,"prior_close_unadj":255.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1877540,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AMZN","price_unadj":3084,"prior_close_unadj":3104,"dividend_unadj":0,"distribution_unadj":0,"volume":7231956,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ANET","price_unadj":215.73,"prior_close_unadj":211.3,"dividend_unadj":0,"distribution_unadj":0,"volume":432000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ANSS","price_unadj":301.04,"prior_close_unadj":295.56,"dividend_unadj":0,"distribution_unadj":0,"volume":506900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ANTM","price_unadj":263.47,"prior_close_unadj":257.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1754100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AON","price_unadj":199.05,"prior_close_unadj":197.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1190400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AOS","price_unadj":49.93,"prior_close_unadj":48.47,"dividend_unadj":0,"distribution_unadj":0,"volume":729800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"APA","price_unadj":13.51,"prior_close_unadj":12.52,"dividend_unadj":0,"distribution_unadj":0,"volume":9234478,"adjustment_ratio":1}
{"date":"2020-07-14","id":"APD","price_unadj":280.99,"prior_close_unadj":274.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1990300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"APH","price_unadj":97.4,"prior_close_unadj":94.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1981271,"adjustment_ratio":1}
{"date":"2020-07-14","id":"APTV","price_unadj":78.19,"prior_close_unadj":76.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1366428,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ARE","price_unadj":163.47,"prior_close_unadj":160.84,"dividend_unadj":0,"distribution_unadj":0,"volume":636000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ATO","price_unadj":100.43,"prior_close_unadj":99.69,"dividend_unadj":0,"distribution_unadj":0,"volume":764400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ATVI","price_unadj":79.77,"prior_close_unadj":77.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4875560,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AVB","price_unadj":154.4,"prior_close_unadj":152.14,"dividend_unadj":0,"distribution_unadj":0,"volume":523200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AVGO","price_unadj":315.08,"prior_close_unadj":311.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1836317,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AVY","price_unadj":115.82,"prior_close_unadj":112.15,"dividend_unadj":0,"distribution_unadj":0,"volume":784400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AWK","price_unadj":134.84,"prior_close_unadj":132.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1170400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AXP","price_unadj":94.84,"prior_close_unadj":93.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4034300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"AZO","price_unadj":1133.37,"prior_close_unadj":1108.33,"dividend_unadj":0,"distribution_unadj":0,"volume":218500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BA","price_unadj":179.96,"prior_close_unadj":175.65,"dividend_unadj":0,"distribution_unadj":0,"volume":38579500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BAC","price_unadj":24.14,"prior_close_unadj":24.19,"dividend_unadj":0,"distribution_unadj":0,"volume":67423100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BAX","price_unadj":84.65,"prior_close_unadj":83.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4071100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BBY","price_unadj":86.89,"prior_close_unadj":85.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1869138,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BDX","price_unadj":263.4,"prior_close_unadj":257.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1263500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BEN","price_unadj":20.76,"prior_close_unadj":20.86,"dividend_unadj":0.27,"distribution_unadj":0,"volume":2194600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BIIB","price_unadj":281.27,"prior_close_unadj":276.52,"dividend_unadj":0,"distribution_unadj":0,"volume":896000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BIO","price_unadj":488.96,"prior_close_unadj":467.91,"dividend_unadj":0,"distribution_unadj":0,"volume":189200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BK","price_unadj":38.97,"prior_close_unadj":38.86,"dividend_unadj":0,"distribution_unadj":0,"volume":5481385,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BKNG","price_unadj":1696.23,"prior_close_unadj":1686.76,"dividend_unadj":0,"distribution_unadj":0,"volume":261100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BKR","price_unadj":15.56,"prior_close_unadj":15.06,"dividend_unadj":0,"distribution_unadj":0,"volume":5190200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BLK","price_unadj":561.33,"prior_close_unadj":552.56,"dividend_unadj":0,"distribution_unadj":0,"volume":567300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BLL","price_unadj":73.61,"prior_close_unadj":71.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1528900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BMY","price_unadj":57.89,"prior_close_unadj":57.75,"dividend_unadj":0,"distribution_unadj":0,"volume":12159100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BR","price_unadj":126.78,"prior_close_unadj":125.12,"dividend_unadj":0,"distribution_unadj":0,"volume":366923,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BSX","price_unadj":35.22,"prior_close_unadj":34.44,"dividend_unadj":0,"distribution_unadj":0,"volume":10131800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BWA","price_unadj":36.28,"prior_close_unadj":35.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2022000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"BXP","price_unadj":92.45,"prior_close_unadj":90.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1700200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"C","price_unadj":50.15,"prior_close_unadj":52.2,"dividend_unadj":0,"distribution_unadj":0,"volume":35814400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CAG","price_unadj":36.77,"prior_close_unadj":35.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3414700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CAH","price_unadj":50.93,"prior_close_unadj":49.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1669800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CAT","price_unadj":136.88,"prior_close_unadj":130.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6531600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CB","price_unadj":130.74,"prior_close_unadj":128.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1316812,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CBOE","price_unadj":90.61,"prior_close_unadj":91.49,"dividend_unadj":0,"distribution_unadj":0,"volume":706000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CBRE","price_unadj":43.35,"prior_close_unadj":43.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1533000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CCI","price_unadj":169.35,"prior_close_unadj":166.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2534175,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CCL","price_unadj":15.04,"prior_close_unadj":15.28,"dividend_unadj":0,"distribution_unadj":0,"volume":30318800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CDNS","price_unadj":99.03,"prior_close_unadj":98.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2000200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CDW","price_unadj":114.4,"prior_close_unadj":112.58,"dividend_unadj":0,"distribution_unadj":0,"volume":609900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CE","price_unadj":88.84,"prior_close_unadj":87.09,"dividend_unadj":0,"distribution_unadj":0,"volume":720236,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CERN","price_unadj":69.73,"prior_close_unadj":69.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1346504,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CF","price_unadj":29.64,"prior_close_unadj":29.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2529900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CFG","price_unadj":23.89,"prior_close_unadj":24.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3860900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CHD","price_unadj":84.48,"prior_close_unadj":82.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2109200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CHRW","price_unadj":83.79,"prior_close_unadj":82.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1459500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CHTR","price_unadj":542.95,"prior_close_unadj":533.78,"dividend_unadj":0,"distribution_unadj":0,"volume":705989,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CI","price_unadj":182.17,"prior_close_unadj":177.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1798800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CINF","price_unadj":72.71,"prior_close_unadj":70.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1372926,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CL","price_unadj":74.85,"prior_close_unadj":73.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3181500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CLX","price_unadj":230.52,"prior_close_unadj":225.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1088700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CMA","price_unadj":34.93,"prior_close_unadj":36,"dividend_unadj":0,"distribution_unadj":0,"volume":1188628,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CMCSA","price_unadj":41.18,"prior_close_unadj":40.54,"dividend_unadj":0,"distribution_unadj":0,"volume":21049331,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CME","price_unadj":165.56,"prior_close_unadj":165.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1579800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CMG","price_unadj":1103.02,"prior_close_unadj":1088.92,"dividend_unadj":0,"distribution_unadj":0,"volume":266800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CMI","price_unadj":178.31,"prior_close_unadj":174.38,"dividend_unadj":0,"distribution_unadj":0,"volume":873500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CMS","price_unadj":60.1,"prior_close_unadj":59.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2132300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CNC","price_unadj":65.28,"prior_close_unadj":63.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2631900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CNP","price_unadj":19.28,"prior_close_unadj":19.21,"dividend_unadj":0,"distribution_unadj":0,"volume":11003900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"COF","price_unadj":60.68,"prior_close_unadj":61.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4071400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"COG","price_unadj":17.44,"prior_close_unadj":17.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4962800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"COO","price_unadj":287.9,"prior_close_unadj":285.64,"dividend_unadj":0,"distribution_unadj":0,"volume":378739,"adjustment_ratio":1}
{"date":"2020-07-14","id":"COP","price_unadj":41.31,"prior_close_unadj":39.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4950500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"COST","price_unadj":328,"prior_close_unadj":322.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1844800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CPB","price_unadj":50.31,"prior_close_unadj":49.83,"dividend_unadj":0.35,"distribution_unadj":0,"volume":2213400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CPRT","price_unadj":83.55,"prior_close_unadj":81.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1421200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CRM","price_unadj":189.56,"prior_close_unadj":188.34,"dividend_unadj":0,"distribution_unadj":0,"volume":5852800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CSCO","price_unadj":46.26,"prior_close_unadj":45.93,"dividend_unadj":0,"distribution_unadj":0,"volume":19303500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CSX","price_unadj":69.34,"prior_close_unadj":68.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3874500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CTAS","price_unadj":270.3,"prior_close_unadj":266.36,"dividend_unadj":0,"distribution_unadj":0,"volume":345700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CTSH","price_unadj":56.47,"prior_close_unadj":56.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2395200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CTVA","price_unadj":27.08,"prior_close_unadj":26.84,"dividend_unadj":0,"distribution_unadj":0,"volume":8445800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CTXS","price_unadj":153.67,"prior_close_unadj":149.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1852300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CVS","price_unadj":63.7,"prior_close_unadj":62.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6560160,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CVX","price_unadj":88.35,"prior_close_unadj":85.4,"dividend_unadj":0,"distribution_unadj":0,"volume":7440500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"CXO","price_unadj":50.72,"prior_close_unadj":49.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1925900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"D","price_unadj":73.92,"prior_close_unadj":73.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4871600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DAL","price_unadj":26.11,"prior_close_unadj":26.82,"dividend_unadj":0,"distribution_unadj":0,"volume":41516500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DD","price_unadj":53.65,"prior_close_unadj":52.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2989700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DE","price_unadj":169.56,"prior_close_unadj":163.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1651500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DFS","price_unadj":47.52,"prior_close_unadj":48.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2835600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DG","price_unadj":189.73,"prior_close_unadj":186.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1999034,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DGX","price_unadj":122.71,"prior_close_unadj":119.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2192700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DHI","price_unadj":59.15,"prior_close_unadj":56.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2571900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DHR","price_unadj":185.45,"prior_close_unadj":182.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2024727,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DIS","price_unadj":118.66,"prior_close_unadj":116.22,"dividend_unadj":0,"distribution_unadj":0,"volume":12342400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DISCA","price_unadj":20.65,"prior_close_unadj":20.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2873500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DISCK","price_unadj":18.45,"prior_close_unadj":18.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1869700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DISH","price_unadj":32.49,"prior_close_unadj":32.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3395750,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DLR","price_unadj":146.78,"prior_close_unadj":142.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1059263,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DLTR","price_unadj":94.36,"prior_close_unadj":92.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1882900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DOV","price_unadj":98.64,"prior_close_unadj":96.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1140800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DOW","price_unadj":42.44,"prior_close_unadj":41.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4350800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DPZ","price_unadj":402.3,"prior_close_unadj":401.38,"dividend_unadj":0,"distribution_unadj":0,"volume":885018,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DRE","price_unadj":35.5,"prior_close_unadj":35.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1671500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DRI","price_unadj":72.93,"prior_close_unadj":72.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1733800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DTE","price_unadj":108.78,"prior_close_unadj":108.51,"dividend_unadj":0,"distribution_unadj":0,"volume":919484,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DUK","price_unadj":81.69,"prior_close_unadj":81.42,"dividend_unadj":0,"distribution_unadj":0,"volume":4218200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DVA","price_unadj":81.95,"prior_close_unadj":79.57,"dividend_unadj":0,"distribution_unadj":0,"volume":800900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DVN","price_unadj":10.43,"prior_close_unadj":9.96,"dividend_unadj":0,"distribution_unadj":0,"volume":8370700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DXC","price_unadj":15.41,"prior_close_unadj":15.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2681600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"DXCM","price_unadj":410.34,"prior_close_unadj":404.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1527300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EA","price_unadj":138.53,"prior_close_unadj":135.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2409400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EBAY","price_unadj":59.08,"prior_close_unadj":58.3,"dividend_unadj":0,"distribution_unadj":0,"volume":10054000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ECL","price_unadj":204.14,"prior_close_unadj":200.3,"dividend_unadj":0,"distribution_unadj":0,"volume":803039,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ED","price_unadj":72.17,"prior_close_unadj":72.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2122900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EFX","price_unadj":163.44,"prior_close_unadj":163.64,"dividend_unadj":0,"distribution_unadj":0,"volume":845200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EIX","price_unadj":56.67,"prior_close_unadj":55.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2884200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EL","price_unadj":195.88,"prior_close_unadj":189.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1355800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EMN","price_unadj":73.02,"prior_close_unadj":71.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1058308,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EMR","price_unadj":62.09,"prior_close_unadj":60.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2889400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EOG","price_unadj":47.28,"prior_close_unadj":44.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3692900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EQIX","price_unadj":716.91,"prior_close_unadj":701.12,"dividend_unadj":0,"distribution_unadj":0,"volume":333100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EQR","price_unadj":57.02,"prior_close_unadj":57.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1745756,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ES","price_unadj":86.42,"prior_close_unadj":85.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1566489,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ESS","price_unadj":228.3,"prior_close_unadj":224.89,"dividend_unadj":0,"distribution_unadj":0,"volume":324800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ETFC","price_unadj":52.16,"prior_close_unadj":51.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2604400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ETN","price_unadj":90.67,"prior_close_unadj":87.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2221700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ETR","price_unadj":97.63,"prior_close_unadj":96.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1345900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EVRG","price_unadj":62.37,"prior_close_unadj":61.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2700200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EW","price_unadj":71.22,"prior_close_unadj":67.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4804200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EXC","price_unadj":37.87,"prior_close_unadj":37.47,"dividend_unadj":0,"distribution_unadj":0,"volume":7244200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EXPD","price_unadj":78.12,"prior_close_unadj":77.23,"dividend_unadj":0,"distribution_unadj":0,"volume":888600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EXPE","price_unadj":82.47,"prior_close_unadj":81.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2344700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"EXR","price_unadj":97.3,"prior_close_unadj":96,"dividend_unadj":0,"distribution_unadj":0,"volume":740596,"adjustment_ratio":1}
{"date":"2020-07-14","id":"F","price_unadj":6.36,"prior_close_unadj":6.06,"dividend_unadj":0,"distribution_unadj":0,"volume":105827000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FANG","price_unadj":39.28,"prior_close_unadj":37.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2776800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FAST","price_unadj":43.4,"prior_close_unadj":43.38,"dividend_unadj":0,"distribution_unadj":0,"volume":7453100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FB","price_unadj":239.73,"prior_close_unadj":239,"dividend_unadj":0,"distribution_unadj":0,"volume":23378056,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FBHS","price_unadj":66.71,"prior_close_unadj":64.3,"dividend_unadj":0,"distribution_unadj":0,"volume":827600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FCX","price_unadj":13.5,"prior_close_unadj":13.02,"dividend_unadj":0,"distribution_unadj":0,"volume":24319000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FDX","price_unadj":158.5,"prior_close_unadj":156.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1641100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FE","price_unadj":40.92,"prior_close_unadj":40.84,"dividend_unadj":0,"distribution_unadj":0,"volume":7743700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FFIV","price_unadj":143.91,"prior_close_unadj":140.26,"dividend_unadj":0,"distribution_unadj":0,"volume":648700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FIS","price_unadj":136.42,"prior_close_unadj":135.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3600600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FISV","price_unadj":97.54,"prior_close_unadj":94.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5135200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FITB","price_unadj":18.15,"prior_close_unadj":18.7,"dividend_unadj":0,"distribution_unadj":0,"volume":7012600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FLIR","price_unadj":40.05,"prior_close_unadj":39.54,"dividend_unadj":0,"distribution_unadj":0,"volume":898500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FLS","price_unadj":29.09,"prior_close_unadj":28.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2461483,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FLT","price_unadj":249.1,"prior_close_unadj":248.3,"dividend_unadj":0,"distribution_unadj":0,"volume":587226,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FMC","price_unadj":103.44,"prior_close_unadj":101.6,"dividend_unadj":0,"distribution_unadj":0,"volume":563800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FOX","price_unadj":25.13,"prior_close_unadj":25.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1522600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FOXA","price_unadj":25.03,"prior_close_unadj":24.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3664900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FRT","price_unadj":78,"prior_close_unadj":80.18,"dividend_unadj":0,"distribution_unadj":0,"volume":553397,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FTI","price_unadj":7.43,"prior_close_unadj":7.33,"dividend_unadj":0,"distribution_unadj":0,"volume":6428500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FTNT","price_unadj":134.48,"prior_close_unadj":131.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2799608,"adjustment_ratio":1}
{"date":"2020-07-14","id":"FTV","price_unadj":69.16,"prior_close_unadj":67.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1934000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GD","price_unadj":143.36,"prior_close_unadj":142.82,"dividend_unadj":0,"distribution_unadj":0,"volume":960100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GE","price_unadj":6.88,"prior_close_unadj":6.7,"dividend_unadj":0,"distribution_unadj":0,"volume":69725198,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GILD","price_unadj":77.19,"prior_close_unadj":76.68,"dividend_unadj":0,"distribution_unadj":0,"volume":6904189,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GIS","price_unadj":65.17,"prior_close_unadj":63.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4604300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GL","price_unadj":73.38,"prior_close_unadj":72.52,"dividend_unadj":0,"distribution_unadj":0,"volume":387500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GLW","price_unadj":27.36,"prior_close_unadj":26.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3726900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GM","price_unadj":25.64,"prior_close_unadj":24.86,"dividend_unadj":0,"distribution_unadj":0,"volume":16866980,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GOOG","price_unadj":1520.58,"prior_close_unadj":1511.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1585000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GPC","price_unadj":86.17,"prior_close_unadj":85.13,"dividend_unadj":0,"distribution_unadj":0,"volume":727200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GPN","price_unadj":163.05,"prior_close_unadj":160.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1935800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GPS","price_unadj":11.15,"prior_close_unadj":11.18,"dividend_unadj":0,"distribution_unadj":0,"volume":11815000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GRMN","price_unadj":97.84,"prior_close_unadj":96.49,"dividend_unadj":0,"distribution_unadj":0,"volume":724069,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GS","price_unadj":214.01,"prior_close_unadj":208.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5202000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"GWW","price_unadj":327.59,"prior_close_unadj":319.53,"dividend_unadj":0,"distribution_unadj":0,"volume":403300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HAL","price_unadj":12.48,"prior_close_unadj":11.79,"dividend_unadj":0,"distribution_unadj":0,"volume":15884100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HAS","price_unadj":74.62,"prior_close_unadj":73.61,"dividend_unadj":0,"distribution_unadj":0,"volume":589800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HBAN","price_unadj":8.63,"prior_close_unadj":8.67,"dividend_unadj":0,"distribution_unadj":0,"volume":19011240,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HBI","price_unadj":12.55,"prior_close_unadj":11.46,"dividend_unadj":0,"distribution_unadj":0,"volume":22496000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HCA","price_unadj":98.96,"prior_close_unadj":96.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1826400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HD","price_unadj":257.79,"prior_close_unadj":249.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4614200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HES","price_unadj":47.48,"prior_close_unadj":45.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2125134,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HFC","price_unadj":27.23,"prior_close_unadj":26.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2279200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HIG","price_unadj":38.74,"prior_close_unadj":37.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1926600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HII","price_unadj":171.82,"prior_close_unadj":169.62,"dividend_unadj":0,"distribution_unadj":0,"volume":305000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HLT","price_unadj":73.51,"prior_close_unadj":73.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2448700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HOLX","price_unadj":59.43,"prior_close_unadj":57.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2133100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HON","price_unadj":148.1,"prior_close_unadj":143.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2649800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HPE","price_unadj":9.51,"prior_close_unadj":9.44,"dividend_unadj":0,"distribution_unadj":0,"volume":8845400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HPQ","price_unadj":17.79,"prior_close_unadj":17.08,"dividend_unadj":0,"distribution_unadj":0,"volume":14898500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HRL","price_unadj":49.09,"prior_close_unadj":48.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1260200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HSIC","price_unadj":59.69,"prior_close_unadj":57.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1169600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HST","price_unadj":10.61,"prior_close_unadj":10.82,"dividend_unadj":0,"distribution_unadj":0,"volume":6069400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HSY","price_unadj":131.8,"prior_close_unadj":127.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1856600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HUM","price_unadj":396.54,"prior_close_unadj":381.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1093200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"HWM","price_unadj":15.69,"prior_close_unadj":15.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2020400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IBM","price_unadj":120.6,"prior_close_unadj":119.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4534400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ICE","price_unadj":91.72,"prior_close_unadj":91.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2386909,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IDXX","price_unadj":338.47,"prior_close_unadj":335.14,"dividend_unadj":0,"distribution_unadj":0,"volume":360400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IEX","price_unadj":162.79,"prior_close_unadj":159.44,"dividend_unadj":0,"distribution_unadj":0,"volume":373100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IFF","price_unadj":127.01,"prior_close_unadj":124.52,"dividend_unadj":0,"distribution_unadj":0,"volume":610962,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ILMN","price_unadj":376.25,"prior_close_unadj":369.13,"dividend_unadj":0,"distribution_unadj":0,"volume":717000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"INCY","price_unadj":103.02,"prior_close_unadj":100.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1685100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"INFO","price_unadj":76.89,"prior_close_unadj":75.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1775100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"INTC","price_unadj":58.98,"prior_close_unadj":58.58,"dividend_unadj":0,"distribution_unadj":0,"volume":24190900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"INTU","price_unadj":285.37,"prior_close_unadj":297.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3106200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IP","price_unadj":35.46,"prior_close_unadj":34.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3358700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IPG","price_unadj":17.35,"prior_close_unadj":16.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2381600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IPGP","price_unadj":164.74,"prior_close_unadj":159.24,"dividend_unadj":0,"distribution_unadj":0,"volume":309500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IQV","price_unadj":147.78,"prior_close_unadj":141.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1320300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IR","price_unadj":29.73,"prior_close_unadj":28.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3045400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IRM","price_unadj":27.31,"prior_close_unadj":26.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2053544,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ISRG","price_unadj":585.34,"prior_close_unadj":571.29,"dividend_unadj":0,"distribution_unadj":0,"volume":551500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IT","price_unadj":119.89,"prior_close_unadj":119.51,"dividend_unadj":0,"distribution_unadj":0,"volume":601200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ITW","price_unadj":179.43,"prior_close_unadj":174.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1094000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"IVZ","price_unadj":10.49,"prior_close_unadj":10.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5125800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"J","price_unadj":79.04,"prior_close_unadj":78.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1559215,"adjustment_ratio":1}
{"date":"2020-07-14","id":"JBHT","price_unadj":128.69,"prior_close_unadj":125.65,"dividend_unadj":0,"distribution_unadj":0,"volume":676000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"JCI","price_unadj":34.97,"prior_close_unadj":34,"dividend_unadj":0,"distribution_unadj":0,"volume":6221120,"adjustment_ratio":1}
{"date":"2020-07-14","id":"JKHY","price_unadj":180.06,"prior_close_unadj":178.38,"dividend_unadj":0,"distribution_unadj":0,"volume":360300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"JNJ","price_unadj":147.92,"prior_close_unadj":145.21,"dividend_unadj":0,"distribution_unadj":0,"volume":7447100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"JNPR","price_unadj":22.94,"prior_close_unadj":22.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3105900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"JPM","price_unadj":98.21,"prior_close_unadj":97.65,"dividend_unadj":0,"distribution_unadj":0,"volume":42649900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"K","price_unadj":68.4,"prior_close_unadj":66.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1764300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"KEY","price_unadj":11.39,"prior_close_unadj":11.76,"dividend_unadj":0,"distribution_unadj":0,"volume":8854100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"KEYS","price_unadj":95.83,"prior_close_unadj":94.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1514800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"KHC","price_unadj":33.31,"prior_close_unadj":32.51,"dividend_unadj":0,"distribution_unadj":0,"volume":7868100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"KIM","price_unadj":11.5,"prior_close_unadj":11.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3959000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"KLAC","price_unadj":200.93,"prior_close_unadj":199.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1612000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"KMB","price_unadj":143.96,"prior_close_unadj":142.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1408700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"KMI","price_unadj":14.55,"prior_close_unadj":14.19,"dividend_unadj":0,"distribution_unadj":0,"volume":14080300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"KMX","price_unadj":91.35,"prior_close_unadj":87.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1129700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"KO","price_unadj":45.87,"prior_close_unadj":45.25,"dividend_unadj":0,"distribution_unadj":0,"volume":17067781,"adjustment_ratio":1}
{"date":"2020-07-14","id":"KR","price_unadj":34.24,"prior_close_unadj":33.28,"dividend_unadj":0,"distribution_unadj":0,"volume":9866600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"KSU","price_unadj":152.85,"prior_close_unadj":147.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1153600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"L","price_unadj":35.52,"prior_close_unadj":34.67,"dividend_unadj":0,"distribution_unadj":0,"volume":800900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LB","price_unadj":16.66,"prior_close_unadj":16.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4755900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LDOS","price_unadj":86.2,"prior_close_unadj":85.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1424722,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LEG","price_unadj":35.44,"prior_close_unadj":34.7,"dividend_unadj":0,"distribution_unadj":0,"volume":963934,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LEN","price_unadj":66.29,"prior_close_unadj":62.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3796300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LH","price_unadj":187.84,"prior_close_unadj":178.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1279000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LHX","price_unadj":162.36,"prior_close_unadj":162.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1321600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LIN","price_unadj":233.13,"prior_close_unadj":225.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2554800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LKQ","price_unadj":26,"prior_close_unadj":25.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2332700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LLY","price_unadj":163.88,"prior_close_unadj":162.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2642900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LMT","price_unadj":355.66,"prior_close_unadj":353.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1651900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LNC","price_unadj":35.46,"prior_close_unadj":35.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1735300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LNT","price_unadj":49.49,"prior_close_unadj":48.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1860800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LRCX","price_unadj":346.06,"prior_close_unadj":337.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2018797,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LUV","price_unadj":33.25,"prior_close_unadj":32.64,"dividend_unadj":0,"distribution_unadj":0,"volume":11400400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LVS","price_unadj":47.39,"prior_close_unadj":48.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6798000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LW","price_unadj":66.15,"prior_close_unadj":63.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1202400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LYB","price_unadj":66.96,"prior_close_unadj":65.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1563800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"LYV","price_unadj":46.41,"prior_close_unadj":45.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2537200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MA","price_unadj":298.95,"prior_close_unadj":290.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4781900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MAA","price_unadj":112.94,"prior_close_unadj":112.34,"dividend_unadj":1,"distribution_unadj":0,"volume":652400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MAR","price_unadj":87.12,"prior_close_unadj":87.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3063535,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MAS","price_unadj":51.03,"prior_close_unadj":49.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3162200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MCD","price_unadj":190.72,"prior_close_unadj":184.92,"dividend_unadj":0,"distribution_unadj":0,"volume":4138600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MCHP","price_unadj":107.57,"prior_close_unadj":104.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3386700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MCK","price_unadj":147.84,"prior_close_unadj":144.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1259000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MCO","price_unadj":291.24,"prior_close_unadj":285.76,"dividend_unadj":0,"distribution_unadj":0,"volume":543700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MDLZ","price_unadj":52.85,"prior_close_unadj":51.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6908200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MDT","price_unadj":94.65,"prior_close_unadj":92.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5420269,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MET","price_unadj":37.89,"prior_close_unadj":37.41,"dividend_unadj":0,"distribution_unadj":0,"volume":6834000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MGM","price_unadj":16.16,"prior_close_unadj":16.38,"dividend_unadj":0,"distribution_unadj":0,"volume":18147600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MHK","price_unadj":74.21,"prior_close_unadj":76.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4160700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MKC","price_unadj":189.42,"prior_close_unadj":182.91,"dividend_unadj":0,"distribution_unadj":0,"volume":630900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MKTX","price_unadj":522.22,"prior_close_unadj":517.57,"dividend_unadj":0,"distribution_unadj":0,"volume":241000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MLM","price_unadj":214.77,"prior_close_unadj":210.41,"dividend_unadj":0,"distribution_unadj":0,"volume":387400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MMC","price_unadj":110.24,"prior_close_unadj":108.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1026497,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MMM","price_unadj":158.54,"prior_close_unadj":154.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3198900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MNST","price_unadj":71.63,"prior_close_unadj":70.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2064900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MO","price_unadj":41.06,"prior_close_unadj":40.21,"dividend_unadj":0,"distribution_unadj":0,"volume":7706658,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MOS","price_unadj":13.1,"prior_close_unadj":12.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3294500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MPC","price_unadj":36.2,"prior_close_unadj":35.31,"dividend_unadj":0,"distribution_unadj":0,"volume":8771300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MRK","price_unadj":78.25,"prior_close_unadj":77.35,"dividend_unadj":0,"distribution_unadj":0,"volume":8054003,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MRO","price_unadj":5.37,"prior_close_unadj":5.13,"dividend_unadj":0,"distribution_unadj":0,"volume":32009700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MS","price_unadj":50.5,"prior_close_unadj":50.22,"dividend_unadj":0,"distribution_unadj":0,"volume":16075600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MSCI","price_unadj":369.08,"prior_close_unadj":363.87,"dividend_unadj":0,"distribution_unadj":0,"volume":356300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MSFT","price_unadj":208.35,"prior_close_unadj":207.07,"dividend_unadj":0,"distribution_unadj":0,"volume":37598121,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MSI","price_unadj":132.97,"prior_close_unadj":131.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1172025,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MTB","price_unadj":98.33,"prior_close_unadj":101.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1020600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MTD","price_unadj":849.34,"prior_close_unadj":823.99,"dividend_unadj":0,"distribution_unadj":0,"volume":98100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MU","price_unadj":49.71,"prior_close_unadj":49.46,"dividend_unadj":0,"distribution_unadj":0,"volume":17455171,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MXIM","price_unadj":69.93,"prior_close_unadj":69.29,"dividend_unadj":0,"distribution_unadj":0,"volume":10277700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"MYL","price_unadj":16.52,"prior_close_unadj":16.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4716100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NBL","price_unadj":9.6,"prior_close_unadj":8.67,"dividend_unadj":0,"distribution_unadj":0,"volume":11092900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NCLH","price_unadj":15.33,"prior_close_unadj":15.6,"dividend_unadj":0,"distribution_unadj":0,"volume":28271200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NDAQ","price_unadj":124.8,"prior_close_unadj":123,"dividend_unadj":0,"distribution_unadj":0,"volume":433600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NEE","price_unadj":262.55,"prior_close_unadj":256.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3038600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NEM","price_unadj":61.77,"prior_close_unadj":59.54,"dividend_unadj":0,"distribution_unadj":0,"volume":6881600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NFLX","price_unadj":524.88,"prior_close_unadj":525.5,"dividend_unadj":0,"distribution_unadj":0,"volume":15083326,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NI","price_unadj":23.75,"prior_close_unadj":24.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5504800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NKE","price_unadj":96.76,"prior_close_unadj":96.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4850600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NLOK","price_unadj":20.17,"prior_close_unadj":20.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4040700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NLSN","price_unadj":14.87,"prior_close_unadj":14.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1783900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NOC","price_unadj":295.55,"prior_close_unadj":292.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1180200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NOV","price_unadj":11.53,"prior_close_unadj":11.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4530900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NOW","price_unadj":413.23,"prior_close_unadj":401.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1781400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NRG","price_unadj":33.84,"prior_close_unadj":33.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2430800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NSC","price_unadj":177.93,"prior_close_unadj":175.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1045300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NTAP","price_unadj":43.71,"prior_close_unadj":43.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1903300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NTRS","price_unadj":81.65,"prior_close_unadj":81.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1044800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NUE","price_unadj":41.06,"prior_close_unadj":39.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1670200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NVDA","price_unadj":415.08,"prior_close_unadj":402.09,"dividend_unadj":0,"distribution_unadj":0,"volume":13566900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NVR","price_unadj":3306.49,"prior_close_unadj":3214.63,"dividend_unadj":0,"distribution_unadj":0,"volume":15300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NWL","price_unadj":16.08,"prior_close_unadj":15.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3599500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NWS","price_unadj":12.38,"prior_close_unadj":11.96,"dividend_unadj":0,"distribution_unadj":0,"volume":570200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"NWSA","price_unadj":12.43,"prior_close_unadj":11.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2656142,"adjustment_ratio":1}
{"date":"2020-07-14","id":"O","price_unadj":57.55,"prior_close_unadj":56.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1556200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ODFL","price_unadj":177.73,"prior_close_unadj":172.29,"dividend_unadj":0,"distribution_unadj":0,"volume":573400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"OKE","price_unadj":27.22,"prior_close_unadj":26.59,"dividend_unadj":0,"distribution_unadj":0,"volume":5843100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"OMC","price_unadj":54.86,"prior_close_unadj":54.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1429192,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ORCL","price_unadj":57.2,"prior_close_unadj":57.01,"dividend_unadj":0.24,"distribution_unadj":0,"volume":15495900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ORLY","price_unadj":427.9,"prior_close_unadj":419.79,"dividend_unadj":0,"distribution_unadj":0,"volume":360800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"OXY","price_unadj":16.68,"prior_close_unadj":16.16,"dividend_unadj":0,"distribution_unadj":0,"volume":19587472,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PAYC","price_unadj":286.44,"prior_close_unadj":290.25,"dividend_unadj":0,"distribution_unadj":0,"volume":850300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PAYX","price_unadj":71.87,"prior_close_unadj":71.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2195700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PBCT","price_unadj":11.16,"prior_close_unadj":11.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3105400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PCAR","price_unadj":77.05,"prior_close_unadj":75.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2137900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PEAK","price_unadj":26.18,"prior_close_unadj":26.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3347300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PEG","price_unadj":51.52,"prior_close_unadj":51.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2643800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PEP","price_unadj":135.52,"prior_close_unadj":134.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6766800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PFE","price_unadj":35.23,"prior_close_unadj":35.21,"dividend_unadj":0,"distribution_unadj":0,"volume":31170900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PFG","price_unadj":42.53,"prior_close_unadj":41.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1088600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PG","price_unadj":125.09,"prior_close_unadj":124.05,"dividend_unadj":0,"distribution_unadj":0,"volume":6271024,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PGR","price_unadj":84.5,"prior_close_unadj":80.33,"dividend_unadj":0,"distribution_unadj":0,"volume":6819600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PH","price_unadj":183.66,"prior_close_unadj":176,"dividend_unadj":0,"distribution_unadj":0,"volume":1119500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PHM","price_unadj":35.45,"prior_close_unadj":33.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2869075,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PKG","price_unadj":102.12,"prior_close_unadj":98.78,"dividend_unadj":0,"distribution_unadj":0,"volume":715200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PKI","price_unadj":106.76,"prior_close_unadj":104.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1796200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PLD","price_unadj":93.38,"prior_close_unadj":93.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4206174,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PM","price_unadj":74.31,"prior_close_unadj":73.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4777944,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PNC","price_unadj":101.26,"prior_close_unadj":102.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3440200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PNR","price_unadj":40.76,"prior_close_unadj":39.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1436664,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PNW","price_unadj":79.62,"prior_close_unadj":78.91,"dividend_unadj":0,"distribution_unadj":0,"volume":837700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PPG","price_unadj":111.72,"prior_close_unadj":109.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1602300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PPL","price_unadj":25.54,"prior_close_unadj":25.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4801000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PRGO","price_unadj":56.25,"prior_close_unadj":55.53,"dividend_unadj":0,"distribution_unadj":0,"volume":572800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PRU","price_unadj":61.91,"prior_close_unadj":60.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2731700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PSA","price_unadj":193.84,"prior_close_unadj":192.89,"dividend_unadj":0,"distribution_unadj":0,"volume":588717,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PSX","price_unadj":61.96,"prior_close_unadj":60.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3423300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PVH","price_unadj":46.51,"prior_close_unadj":45.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1304200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PWR","price_unadj":38.33,"prior_close_unadj":37.31,"dividend_unadj":0,"distribution_unadj":0,"volume":731500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PXD","price_unadj":95.66,"prior_close_unadj":91,"dividend_unadj":0,"distribution_unadj":0,"volume":1801000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"PYPL","price_unadj":172.3,"prior_close_unadj":171.51,"dividend_unadj":0,"distribution_unadj":0,"volume":10624537,"adjustment_ratio":1}
{"date":"2020-07-14","id":"QCOM","price_unadj":92.38,"prior_close_unadj":91.33,"dividend_unadj":0,"distribution_unadj":0,"volume":6571000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"QRVO","price_unadj":112.62,"prior_close_unadj":110.89,"dividend_unadj":0,"distribution_unadj":0,"volume":932042,"adjustment_ratio":1}
{"date":"2020-07-14","id":"RCL","price_unadj":48.15,"prior_close_unadj":49.54,"dividend_unadj":0,"distribution_unadj":0,"volume":10380700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"RE","price_unadj":211.44,"prior_close_unadj":207.68,"dividend_unadj":0,"distribution_unadj":0,"volume":209200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"REG","price_unadj":42.07,"prior_close_unadj":42.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1067600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"REGN","price_unadj":641.23,"prior_close_unadj":615.88,"dividend_unadj":0,"distribution_unadj":0,"volume":864500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"RF","price_unadj":10.21,"prior_close_unadj":10.48,"dividend_unadj":0,"distribution_unadj":0,"volume":10079800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"RHI","price_unadj":51.99,"prior_close_unadj":51.55,"dividend_unadj":0,"distribution_unadj":0,"volume":776400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"RJF","price_unadj":69.05,"prior_close_unadj":69.01,"dividend_unadj":0,"distribution_unadj":0,"volume":515900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"RL","price_unadj":69.96,"prior_close_unadj":69.68,"dividend_unadj":0,"distribution_unadj":0,"volume":587900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"RMD","price_unadj":195.04,"prior_close_unadj":188.09,"dividend_unadj":0,"distribution_unadj":0,"volume":544300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ROK","price_unadj":219.07,"prior_close_unadj":211.8,"dividend_unadj":0,"distribution_unadj":0,"volume":663700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ROL","price_unadj":45.35,"prior_close_unadj":44.46,"dividend_unadj":0,"distribution_unadj":0,"volume":996100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ROP","price_unadj":396.68,"prior_close_unadj":386.25,"dividend_unadj":0,"distribution_unadj":0,"volume":322100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ROST","price_unadj":80.17,"prior_close_unadj":84.82,"dividend_unadj":0,"distribution_unadj":0,"volume":7567700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"RSG","price_unadj":83.04,"prior_close_unadj":81.73,"dividend_unadj":0,"distribution_unadj":0,"volume":917200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"RTX","price_unadj":60.47,"prior_close_unadj":59.35,"dividend_unadj":0,"distribution_unadj":0,"volume":7256800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SBAC","price_unadj":297.12,"prior_close_unadj":291.73,"dividend_unadj":0,"distribution_unadj":0,"volume":712600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SBUX","price_unadj":72.73,"prior_close_unadj":72.65,"dividend_unadj":0,"distribution_unadj":0,"volume":8780900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SCHW","price_unadj":34.55,"prior_close_unadj":34.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7862300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SEE","price_unadj":34.89,"prior_close_unadj":34.02,"dividend_unadj":0,"distribution_unadj":0,"volume":937200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SHW","price_unadj":586.7,"prior_close_unadj":576.04,"dividend_unadj":0,"distribution_unadj":0,"volume":383500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SIVB","price_unadj":208.11,"prior_close_unadj":214.43,"dividend_unadj":0,"distribution_unadj":0,"volume":460300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SJM","price_unadj":107.19,"prior_close_unadj":104.68,"dividend_unadj":0,"distribution_unadj":0,"volume":677000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SLB","price_unadj":18.39,"prior_close_unadj":17.38,"dividend_unadj":0,"distribution_unadj":0,"volume":13525000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SLG","price_unadj":48.58,"prior_close_unadj":48.87,"dividend_unadj":0,"distribution_unadj":0,"volume":697300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SNA","price_unadj":136.44,"prior_close_unadj":133.38,"dividend_unadj":0,"distribution_unadj":0,"volume":327600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SNPS","price_unadj":195.28,"prior_close_unadj":194.15,"dividend_unadj":0,"distribution_unadj":0,"volume":978500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SO","price_unadj":53.68,"prior_close_unadj":53.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6023600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SPG","price_unadj":61.93,"prior_close_unadj":63.69,"dividend_unadj":0,"distribution_unadj":0,"volume":5171400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SPGI","price_unadj":351.64,"prior_close_unadj":346.09,"dividend_unadj":0,"distribution_unadj":0,"volume":724500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SRE","price_unadj":121.84,"prior_close_unadj":120.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2113638,"adjustment_ratio":1}
{"date":"2020-07-14","id":"STE","price_unadj":153.32,"prior_close_unadj":150.16,"dividend_unadj":0,"distribution_unadj":0,"volume":458300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"STT","price_unadj":64.99,"prior_close_unadj":64.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1834200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"STX","price_unadj":47.38,"prior_close_unadj":47.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3373448,"adjustment_ratio":1}
{"date":"2020-07-14","id":"STZ","price_unadj":179.18,"prior_close_unadj":179.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1538000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SWK","price_unadj":146.43,"prior_close_unadj":142.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1131100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SWKS","price_unadj":131.18,"prior_close_unadj":129.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1748300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SYF","price_unadj":22.45,"prior_close_unadj":22.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6947000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SYK","price_unadj":182.71,"prior_close_unadj":177.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1103100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"SYY","price_unadj":52.96,"prior_close_unadj":52.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2605100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"T","price_unadj":29.96,"prior_close_unadj":29.76,"dividend_unadj":0,"distribution_unadj":0,"volume":30500600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TAP","price_unadj":35.08,"prior_close_unadj":34.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1805500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TDG","price_unadj":422.66,"prior_close_unadj":414.37,"dividend_unadj":0,"distribution_unadj":0,"volume":399200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TDY","price_unadj":303.21,"prior_close_unadj":295.69,"dividend_unadj":0,"distribution_unadj":0,"volume":271900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TEL","price_unadj":81.47,"prior_close_unadj":79.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1796600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TFC","price_unadj":35.18,"prior_close_unadj":35.61,"dividend_unadj":0,"distribution_unadj":0,"volume":6329500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TFX","price_unadj":362.35,"prior_close_unadj":350.24,"dividend_unadj":0,"distribution_unadj":0,"volume":166300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TGT","price_unadj":120.08,"prior_close_unadj":118.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2578200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TIF","price_unadj":121.74,"prior_close_unadj":121.17,"dividend_unadj":0,"distribution_unadj":0,"volume":739717,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TJX","price_unadj":49.86,"prior_close_unadj":50.37,"dividend_unadj":0,"distribution_unadj":0,"volume":7361200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TMO","price_unadj":387.46,"prior_close_unadj":378.93,"dividend_unadj":0,"distribution_unadj":0,"volume":869176,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TMUS","price_unadj":105.39,"prior_close_unadj":104.52,"dividend_unadj":0,"distribution_unadj":0,"volume":7882234,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TPR","price_unadj":12.97,"prior_close_unadj":12.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3243300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TROW","price_unadj":130.64,"prior_close_unadj":128.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1139617,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TRV","price_unadj":118.55,"prior_close_unadj":114.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2289800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TSCO","price_unadj":139.66,"prior_close_unadj":135.58,"dividend_unadj":0,"distribution_unadj":0,"volume":921100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TSN","price_unadj":58.81,"prior_close_unadj":58.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2673000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TT","price_unadj":97.53,"prior_close_unadj":92.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2161400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TTWO","price_unadj":151.05,"prior_close_unadj":146.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1284194,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TWTR","price_unadj":34.38,"prior_close_unadj":33.82,"dividend_unadj":0,"distribution_unadj":0,"volume":18520000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TXN","price_unadj":131.89,"prior_close_unadj":128.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4247500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TXT","price_unadj":32.61,"prior_close_unadj":32.03,"dividend_unadj":0,"distribution_unadj":0,"volume":951900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"TYL","price_unadj":347.57,"prior_close_unadj":344.97,"dividend_unadj":0,"distribution_unadj":0,"volume":333200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"UA","price_unadj":8.49,"prior_close_unadj":8.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3631800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"UAA","price_unadj":9.47,"prior_close_unadj":9.39,"dividend_unadj":0,"distribution_unadj":0,"volume":5797100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"UAL","price_unadj":31.74,"prior_close_unadj":31.76,"dividend_unadj":0,"distribution_unadj":0,"volume":44172199,"adjustment_ratio":1}
{"date":"2020-07-14","id":"UDR","price_unadj":36.59,"prior_close_unadj":36.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1353000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"UHS","price_unadj":92.68,"prior_close_unadj":90.08,"dividend_unadj":0,"distribution_unadj":0,"volume":624200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ULTA","price_unadj":191.94,"prior_close_unadj":192.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1410700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"UNH","price_unadj":308.52,"prior_close_unadj":299.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4234900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"UNP","price_unadj":171.89,"prior_close_unadj":169.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3015300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"UPS","price_unadj":115.33,"prior_close_unadj":113.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2538000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"URI","price_unadj":157.15,"prior_close_unadj":152.2,"dividend_unadj":0,"distribution_unadj":0,"volume":949100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"USB","price_unadj":36.29,"prior_close_unadj":36.83,"dividend_unadj":0,"distribution_unadj":0,"volume":7960000,"adjustment_ratio":1}
{"date":"2020-07-14","id":"V","price_unadj":193.33,"prior_close_unadj":189.02,"dividend_unadj":0,"distribution_unadj":0,"volume":8003900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"VAR","price_unadj":121.73,"prior_close_unadj":119.25,"dividend_unadj":0,"distribution_unadj":0,"volume":384900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"VFC","price_unadj":60.24,"prior_close_unadj":60.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1507100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"VIAC","price_unadj":24.25,"prior_close_unadj":23.71,"dividend_unadj":0,"distribution_unadj":0,"volume":8983693,"adjustment_ratio":1}
{"date":"2020-07-14","id":"VLO","price_unadj":54.4,"prior_close_unadj":53.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4671100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"VMC","price_unadj":120.83,"prior_close_unadj":119.16,"dividend_unadj":0,"distribution_unadj":0,"volume":612300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"VNO","price_unadj":36.67,"prior_close_unadj":36.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1913800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"VRSK","price_unadj":174.59,"prior_close_unadj":172.85,"dividend_unadj":0,"distribution_unadj":0,"volume":837369,"adjustment_ratio":1}
{"date":"2020-07-14","id":"VRSN","price_unadj":198.65,"prior_close_unadj":201,"dividend_unadj":0,"distribution_unadj":0,"volume":1014700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"VRTX","price_unadj":293.83,"prior_close_unadj":284.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1738338,"adjustment_ratio":1}
{"date":"2020-07-14","id":"VTR","price_unadj":35.17,"prior_close_unadj":34.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2863400,"adjustment_ratio":1}
{"date":"2020-07-14","id":"VZ","price_unadj":55.44,"prior_close_unadj":54.45,"dividend_unadj":0,"distribution_unadj":0,"volume":15677800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WAB","price_unadj":59.44,"prior_close_unadj":58.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1080900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WAT","price_unadj":198.07,"prior_close_unadj":193.27,"dividend_unadj":0,"distribution_unadj":0,"volume":468800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WBA","price_unadj":40.11,"prior_close_unadj":39.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5899500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WDC","price_unadj":42.05,"prior_close_unadj":41.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3878500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WEC","price_unadj":88.1,"prior_close_unadj":87.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2166800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WELL","price_unadj":49.94,"prior_close_unadj":50.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1973500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WFC","price_unadj":24.25,"prior_close_unadj":25.41,"dividend_unadj":0,"distribution_unadj":0,"volume":118952600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WHR","price_unadj":138.98,"prior_close_unadj":136.46,"dividend_unadj":0,"distribution_unadj":0,"volume":768700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WLTW","price_unadj":203.95,"prior_close_unadj":201.47,"dividend_unadj":0,"distribution_unadj":0,"volume":594100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WM","price_unadj":106.2,"prior_close_unadj":104.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1811800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WMB","price_unadj":19.1,"prior_close_unadj":18.56,"dividend_unadj":0,"distribution_unadj":0,"volume":8186200,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WMT","price_unadj":132.01,"prior_close_unadj":129.52,"dividend_unadj":0,"distribution_unadj":0,"volume":8818600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WRB","price_unadj":59.91,"prior_close_unadj":58.54,"dividend_unadj":0,"distribution_unadj":0,"volume":697694,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WRK","price_unadj":29.15,"prior_close_unadj":27.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4177100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WST","price_unadj":233.28,"prior_close_unadj":229.04,"dividend_unadj":0,"distribution_unadj":0,"volume":458300,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WU","price_unadj":21.56,"prior_close_unadj":21.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4801103,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WY","price_unadj":24.46,"prior_close_unadj":23.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5215500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"WYNN","price_unadj":79.3,"prior_close_unadj":81.27,"dividend_unadj":0,"distribution_unadj":0,"volume":5721433,"adjustment_ratio":1}
{"date":"2020-07-14","id":"XEL","price_unadj":64.64,"prior_close_unadj":64.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3041054,"adjustment_ratio":1}
{"date":"2020-07-14","id":"XLNX","price_unadj":98.63,"prior_close_unadj":97.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2943900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"XOM","price_unadj":44.07,"prior_close_unadj":42.66,"dividend_unadj":0,"distribution_unadj":0,"volume":21444100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"XRAY","price_unadj":42.65,"prior_close_unadj":41.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1780338,"adjustment_ratio":1}
{"date":"2020-07-14","id":"XRX","price_unadj":16.15,"prior_close_unadj":15.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4458800,"adjustment_ratio":1}
{"date":"2020-07-14","id":"XYL","price_unadj":73.33,"prior_close_unadj":67.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2442100,"adjustment_ratio":1}
{"date":"2020-07-14","id":"YUM","price_unadj":88.18,"prior_close_unadj":87.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1461500,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ZBH","price_unadj":124.17,"prior_close_unadj":120.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1334900,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ZBRA","price_unadj":266.47,"prior_close_unadj":255.5,"dividend_unadj":0,"distribution_unadj":0,"volume":313600,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ZION","price_unadj":32.02,"prior_close_unadj":32.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1944700,"adjustment_ratio":1}
{"date":"2020-07-14","id":"ZTS","price_unadj":140.4,"prior_close_unadj":138.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1163300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"A","price_unadj":92.88,"prior_close_unadj":90.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1897100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AAL","price_unadj":13.44,"prior_close_unadj":11.57,"dividend_unadj":0,"distribution_unadj":0,"volume":135445160,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AAP","price_unadj":143.68,"prior_close_unadj":138.58,"dividend_unadj":0,"distribution_unadj":0,"volume":912033,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AAPL","price_unadj":390.9,"prior_close_unadj":388.23,"dividend_unadj":0,"distribution_unadj":0,"volume":38306874,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ABBV","price_unadj":100.48,"prior_close_unadj":98.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5660100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ABC","price_unadj":101.9,"prior_close_unadj":99.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1087500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ABMD","price_unadj":276.64,"prior_close_unadj":264.41,"dividend_unadj":0,"distribution_unadj":0,"volume":379900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ABT","price_unadj":96.73,"prior_close_unadj":94.82,"dividend_unadj":0,"distribution_unadj":0,"volume":6201200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ACN","price_unadj":219.76,"prior_close_unadj":219.16,"dividend_unadj":0.8,"distribution_unadj":0,"volume":2193500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ADBE","price_unadj":433.01,"prior_close_unadj":433.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2566712,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ADI","price_unadj":117.9,"prior_close_unadj":118.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4159200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ADM","price_unadj":40.9,"prior_close_unadj":40.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2132500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ADP","price_unadj":148.6,"prior_close_unadj":145.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1675100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ADSK","price_unadj":235.58,"prior_close_unadj":234.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1112300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AEE","price_unadj":75.93,"prior_close_unadj":76.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1713900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AEP","price_unadj":84.68,"prior_close_unadj":85.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2914200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AES","price_unadj":15.07,"prior_close_unadj":14.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4961900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AFL","price_unadj":36.28,"prior_close_unadj":35.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3532800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AIG","price_unadj":31.77,"prior_close_unadj":30.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6812067,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AIV","price_unadj":38.18,"prior_close_unadj":37.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1131100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AIZ","price_unadj":103.85,"prior_close_unadj":101.53,"dividend_unadj":0,"distribution_unadj":0,"volume":265100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AKAM","price_unadj":112.78,"prior_close_unadj":112.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2232800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ALB","price_unadj":86.6,"prior_close_unadj":84.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1385060,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ALGN","price_unadj":314.3,"prior_close_unadj":299.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1867200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ALK","price_unadj":38.76,"prior_close_unadj":35.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3517800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ALL","price_unadj":90.13,"prior_close_unadj":89.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2480500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ALLE","price_unadj":106.8,"prior_close_unadj":104.24,"dividend_unadj":0,"distribution_unadj":0,"volume":722851,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ALXN","price_unadj":111.13,"prior_close_unadj":108.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1359300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AMAT","price_unadj":62.1,"prior_close_unadj":62.54,"dividend_unadj":0,"distribution_unadj":0,"volume":5226400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AMCR","price_unadj":10.7,"prior_close_unadj":10.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5112600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AMD","price_unadj":55.34,"prior_close_unadj":54.72,"dividend_unadj":0,"distribution_unadj":0,"volume":42376779,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AME","price_unadj":93.22,"prior_close_unadj":91.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1378600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AMGN","price_unadj":253.31,"prior_close_unadj":253.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1650100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AMP","price_unadj":154.1,"prior_close_unadj":149.8,"dividend_unadj":0,"distribution_unadj":0,"volume":638600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AMT","price_unadj":257.27,"prior_close_unadj":258.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1300979,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AMZN","price_unadj":3008.87,"prior_close_unadj":3084,"dividend_unadj":0,"distribution_unadj":0,"volume":5789358,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ANET","price_unadj":215.14,"prior_close_unadj":215.73,"dividend_unadj":0,"distribution_unadj":0,"volume":448300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ANSS","price_unadj":301.04,"prior_close_unadj":301.04,"dividend_unadj":0,"distribution_unadj":0,"volume":298200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ANTM","price_unadj":267.28,"prior_close_unadj":263.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1557400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AON","price_unadj":200.99,"prior_close_unadj":199.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1175900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AOS","price_unadj":50.63,"prior_close_unadj":49.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1303200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"APA","price_unadj":13.82,"prior_close_unadj":13.51,"dividend_unadj":0,"distribution_unadj":0,"volume":10813575,"adjustment_ratio":1}
{"date":"2020-07-15","id":"APD","price_unadj":281.97,"prior_close_unadj":280.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1327100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"APH","price_unadj":100.44,"prior_close_unadj":97.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2371914,"adjustment_ratio":1}
{"date":"2020-07-15","id":"APTV","price_unadj":81.78,"prior_close_unadj":78.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1586353,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ARE","price_unadj":163.73,"prior_close_unadj":163.47,"dividend_unadj":0,"distribution_unadj":0,"volume":655900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ATO","price_unadj":100.64,"prior_close_unadj":100.43,"dividend_unadj":0,"distribution_unadj":0,"volume":667700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ATVI","price_unadj":79.15,"prior_close_unadj":79.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6994327,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AVB","price_unadj":154.54,"prior_close_unadj":154.4,"dividend_unadj":0,"distribution_unadj":0,"volume":869700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AVGO","price_unadj":313.78,"prior_close_unadj":315.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1525283,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AVY","price_unadj":118.99,"prior_close_unadj":115.82,"dividend_unadj":0,"distribution_unadj":0,"volume":761700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AWK","price_unadj":134.06,"prior_close_unadj":134.84,"dividend_unadj":0,"distribution_unadj":0,"volume":918700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AXP","price_unadj":97.36,"prior_close_unadj":94.84,"dividend_unadj":0,"distribution_unadj":0,"volume":5403300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"AZO","price_unadj":1149.23,"prior_close_unadj":1133.37,"dividend_unadj":0,"distribution_unadj":0,"volume":295900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BA","price_unadj":187.94,"prior_close_unadj":179.96,"dividend_unadj":0,"distribution_unadj":0,"volume":47947900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BAC","price_unadj":24.6,"prior_close_unadj":24.14,"dividend_unadj":0,"distribution_unadj":0,"volume":57384400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BAX","price_unadj":87.09,"prior_close_unadj":84.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2587000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BBY","price_unadj":88.42,"prior_close_unadj":86.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2010109,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BDX","price_unadj":266.96,"prior_close_unadj":263.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1357000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BEN","price_unadj":21.52,"prior_close_unadj":20.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2468200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BIIB","price_unadj":282.96,"prior_close_unadj":281.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1136700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BIO","price_unadj":498.35,"prior_close_unadj":488.96,"dividend_unadj":0,"distribution_unadj":0,"volume":238900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BK","price_unadj":36.86,"prior_close_unadj":38.97,"dividend_unadj":0,"distribution_unadj":0,"volume":14620716,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BKNG","price_unadj":1799.34,"prior_close_unadj":1696.23,"dividend_unadj":0,"distribution_unadj":0,"volume":646800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BKR","price_unadj":15.6,"prior_close_unadj":15.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5622600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BLK","price_unadj":568.59,"prior_close_unadj":561.33,"dividend_unadj":0,"distribution_unadj":0,"volume":767600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BLL","price_unadj":69.52,"prior_close_unadj":73.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4454200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BMY","price_unadj":59.27,"prior_close_unadj":57.89,"dividend_unadj":0,"distribution_unadj":0,"volume":9457600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BR","price_unadj":128.75,"prior_close_unadj":126.78,"dividend_unadj":0,"distribution_unadj":0,"volume":504305,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BSX","price_unadj":36.7,"prior_close_unadj":35.22,"dividend_unadj":0,"distribution_unadj":0,"volume":9442600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BWA","price_unadj":37.56,"prior_close_unadj":36.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2891400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"BXP","price_unadj":93.18,"prior_close_unadj":92.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2344700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"C","price_unadj":51.84,"prior_close_unadj":50.15,"dividend_unadj":0,"distribution_unadj":0,"volume":27676300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CAG","price_unadj":36.6,"prior_close_unadj":36.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2471800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CAH","price_unadj":52.09,"prior_close_unadj":50.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1642800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CAT","price_unadj":138.36,"prior_close_unadj":136.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4909900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CB","price_unadj":132.8,"prior_close_unadj":130.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1893311,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CBOE","price_unadj":94.04,"prior_close_unadj":90.61,"dividend_unadj":0,"distribution_unadj":0,"volume":615500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CBRE","price_unadj":45.22,"prior_close_unadj":43.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1764100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CCI","price_unadj":168,"prior_close_unadj":169.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1797131,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CCL","price_unadj":17.48,"prior_close_unadj":15.04,"dividend_unadj":0,"distribution_unadj":0,"volume":72140400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CDNS","price_unadj":99.11,"prior_close_unadj":99.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1710700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CDW","price_unadj":117.7,"prior_close_unadj":114.4,"dividend_unadj":0,"distribution_unadj":0,"volume":660600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CE","price_unadj":91.9,"prior_close_unadj":88.84,"dividend_unadj":0,"distribution_unadj":0,"volume":641406,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CERN","price_unadj":71.81,"prior_close_unadj":69.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1831843,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CF","price_unadj":30.64,"prior_close_unadj":29.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2135400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CFG","price_unadj":25.45,"prior_close_unadj":23.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3893600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CHD","price_unadj":84.6,"prior_close_unadj":84.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1397100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CHRW","price_unadj":84.91,"prior_close_unadj":83.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1426700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CHTR","price_unadj":552.01,"prior_close_unadj":542.95,"dividend_unadj":0,"distribution_unadj":0,"volume":936534,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CI","price_unadj":181.04,"prior_close_unadj":182.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1816400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CINF","price_unadj":73.52,"prior_close_unadj":72.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1252459,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CL","price_unadj":74.69,"prior_close_unadj":74.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3270900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CLX","price_unadj":225.5,"prior_close_unadj":230.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1573800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CMA","price_unadj":36.89,"prior_close_unadj":34.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1316059,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CMCSA","price_unadj":41.96,"prior_close_unadj":41.18,"dividend_unadj":0,"distribution_unadj":0,"volume":21068968,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CME","price_unadj":168.83,"prior_close_unadj":165.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1659500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CMG","price_unadj":1133.65,"prior_close_unadj":1103.02,"dividend_unadj":0,"distribution_unadj":0,"volume":332100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CMI","price_unadj":181.72,"prior_close_unadj":178.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1209700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CMS","price_unadj":59.74,"prior_close_unadj":60.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1570500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CNC","price_unadj":65.6,"prior_close_unadj":65.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3163600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CNP","price_unadj":19.3,"prior_close_unadj":19.28,"dividend_unadj":0,"distribution_unadj":0,"volume":5236900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"COF","price_unadj":63.68,"prior_close_unadj":60.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3185300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"COG","price_unadj":17.85,"prior_close_unadj":17.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3846000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"COO","price_unadj":296.84,"prior_close_unadj":287.9,"dividend_unadj":0,"distribution_unadj":0,"volume":466576,"adjustment_ratio":1}
{"date":"2020-07-15","id":"COP","price_unadj":41.62,"prior_close_unadj":41.31,"dividend_unadj":0,"distribution_unadj":0,"volume":5776400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"COST","price_unadj":326.7,"prior_close_unadj":328,"dividend_unadj":0,"distribution_unadj":0,"volume":1770700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CPB","price_unadj":49.21,"prior_close_unadj":50.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1625100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CPRT","price_unadj":86.58,"prior_close_unadj":83.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1555500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CRM","price_unadj":188.09,"prior_close_unadj":189.56,"dividend_unadj":0,"distribution_unadj":0,"volume":7680200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CSCO","price_unadj":46.4,"prior_close_unadj":46.26,"dividend_unadj":0,"distribution_unadj":0,"volume":15704961,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CSX","price_unadj":70.66,"prior_close_unadj":69.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4396500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CTAS","price_unadj":278.4,"prior_close_unadj":270.3,"dividend_unadj":0,"distribution_unadj":0,"volume":413700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CTSH","price_unadj":59.67,"prior_close_unadj":56.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4574900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CTVA","price_unadj":27.94,"prior_close_unadj":27.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2994200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CTXS","price_unadj":150.82,"prior_close_unadj":153.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1556400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CVS","price_unadj":64.58,"prior_close_unadj":63.7,"dividend_unadj":0,"distribution_unadj":0,"volume":7167461,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CVX","price_unadj":88.89,"prior_close_unadj":88.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5935200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"CXO","price_unadj":52.05,"prior_close_unadj":50.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2123100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"D","price_unadj":75.45,"prior_close_unadj":73.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5791900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DAL","price_unadj":28.6,"prior_close_unadj":26.11,"dividend_unadj":0,"distribution_unadj":0,"volume":47579600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DD","price_unadj":54.86,"prior_close_unadj":53.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3390100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DE","price_unadj":172.39,"prior_close_unadj":169.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1992300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DFS","price_unadj":50.35,"prior_close_unadj":47.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3759100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DG","price_unadj":189.43,"prior_close_unadj":189.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1597315,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DGX","price_unadj":122.24,"prior_close_unadj":122.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1748500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DHI","price_unadj":60.05,"prior_close_unadj":59.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3095900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DHR","price_unadj":188.34,"prior_close_unadj":185.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2551237,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DIS","price_unadj":120.9,"prior_close_unadj":118.66,"dividend_unadj":0,"distribution_unadj":0,"volume":15305300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DISCA","price_unadj":21.78,"prior_close_unadj":20.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6513600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DISCK","price_unadj":19.53,"prior_close_unadj":18.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2374200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DISH","price_unadj":33.78,"prior_close_unadj":32.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3100033,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DLR","price_unadj":144.17,"prior_close_unadj":146.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1788886,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DLTR","price_unadj":95.71,"prior_close_unadj":94.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1997100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DOV","price_unadj":102.18,"prior_close_unadj":98.64,"dividend_unadj":0,"distribution_unadj":0,"volume":999600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DOW","price_unadj":43.33,"prior_close_unadj":42.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3788300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DPZ","price_unadj":413.68,"prior_close_unadj":402.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1155794,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DRE","price_unadj":35.82,"prior_close_unadj":35.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2034200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DRI","price_unadj":79.12,"prior_close_unadj":72.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3041300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DTE","price_unadj":109.2,"prior_close_unadj":108.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1208596,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DUK","price_unadj":80.43,"prior_close_unadj":81.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4501700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DVA","price_unadj":84.54,"prior_close_unadj":81.95,"dividend_unadj":0,"distribution_unadj":0,"volume":863400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DVN","price_unadj":10.74,"prior_close_unadj":10.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7685500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DXC","price_unadj":16.42,"prior_close_unadj":15.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3929700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"DXCM","price_unadj":417.94,"prior_close_unadj":410.34,"dividend_unadj":0,"distribution_unadj":0,"volume":812000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EA","price_unadj":138.43,"prior_close_unadj":138.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2050900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EBAY","price_unadj":58.39,"prior_close_unadj":59.08,"dividend_unadj":0,"distribution_unadj":0,"volume":10724800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ECL","price_unadj":207.9,"prior_close_unadj":204.14,"dividend_unadj":0,"distribution_unadj":0,"volume":917800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ED","price_unadj":71.51,"prior_close_unadj":72.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2357500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EFX","price_unadj":164.94,"prior_close_unadj":163.44,"dividend_unadj":0,"distribution_unadj":0,"volume":715600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EIX","price_unadj":55.28,"prior_close_unadj":56.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2507100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EL","price_unadj":199.53,"prior_close_unadj":195.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1610800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EMN","price_unadj":75.23,"prior_close_unadj":73.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1120164,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EMR","price_unadj":63.63,"prior_close_unadj":62.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2262600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EOG","price_unadj":47.46,"prior_close_unadj":47.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4201600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EQIX","price_unadj":713.88,"prior_close_unadj":716.91,"dividend_unadj":0,"distribution_unadj":0,"volume":367600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EQR","price_unadj":57.72,"prior_close_unadj":57.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2094604,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ES","price_unadj":85,"prior_close_unadj":86.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1696028,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ESS","price_unadj":226.27,"prior_close_unadj":228.3,"dividend_unadj":0,"distribution_unadj":0,"volume":294000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ETFC","price_unadj":53.08,"prior_close_unadj":52.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2716100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ETN","price_unadj":93.4,"prior_close_unadj":90.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2711500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ETR","price_unadj":96.24,"prior_close_unadj":97.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1584000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EVRG","price_unadj":61.23,"prior_close_unadj":62.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2684500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EW","price_unadj":72.47,"prior_close_unadj":71.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3809800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EXC","price_unadj":38.05,"prior_close_unadj":37.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5089900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EXPD","price_unadj":79.83,"prior_close_unadj":78.12,"dividend_unadj":0,"distribution_unadj":0,"volume":970500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EXPE","price_unadj":90.23,"prior_close_unadj":82.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5597200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"EXR","price_unadj":98.08,"prior_close_unadj":97.3,"dividend_unadj":0,"distribution_unadj":0,"volume":870756,"adjustment_ratio":1}
{"date":"2020-07-15","id":"F","price_unadj":6.74,"prior_close_unadj":6.36,"dividend_unadj":0,"distribution_unadj":0,"volume":101556200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FANG","price_unadj":39.9,"prior_close_unadj":39.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3706300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FAST","price_unadj":44.02,"prior_close_unadj":43.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5838800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FB","price_unadj":240.28,"prior_close_unadj":239.73,"dividend_unadj":0,"distribution_unadj":0,"volume":19134627,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FBHS","price_unadj":68.38,"prior_close_unadj":66.71,"dividend_unadj":0,"distribution_unadj":0,"volume":838800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FCX","price_unadj":13.53,"prior_close_unadj":13.5,"dividend_unadj":0,"distribution_unadj":0,"volume":21755400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FDX","price_unadj":161.25,"prior_close_unadj":158.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3332800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FE","price_unadj":40.82,"prior_close_unadj":40.92,"dividend_unadj":0,"distribution_unadj":0,"volume":4429000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FFIV","price_unadj":146.93,"prior_close_unadj":143.91,"dividend_unadj":0,"distribution_unadj":0,"volume":926100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FIS","price_unadj":140.43,"prior_close_unadj":136.42,"dividend_unadj":0,"distribution_unadj":0,"volume":4440100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FISV","price_unadj":100.74,"prior_close_unadj":97.54,"dividend_unadj":0,"distribution_unadj":0,"volume":5643800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FITB","price_unadj":19.17,"prior_close_unadj":18.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6096100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FLIR","price_unadj":42.36,"prior_close_unadj":40.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2100300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FLS","price_unadj":30.67,"prior_close_unadj":29.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1000550,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FLT","price_unadj":265.79,"prior_close_unadj":249.1,"dividend_unadj":0,"distribution_unadj":0,"volume":708938,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FMC","price_unadj":107.87,"prior_close_unadj":103.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1367600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FOX","price_unadj":26.25,"prior_close_unadj":25.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1449400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FOXA","price_unadj":26.06,"prior_close_unadj":25.03,"dividend_unadj":0,"distribution_unadj":0,"volume":5356100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FRT","price_unadj":80.97,"prior_close_unadj":78,"dividend_unadj":0,"distribution_unadj":0,"volume":557003,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FTI","price_unadj":7.87,"prior_close_unadj":7.43,"dividend_unadj":0,"distribution_unadj":0,"volume":5576500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FTNT","price_unadj":129.32,"prior_close_unadj":134.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2828864,"adjustment_ratio":1}
{"date":"2020-07-15","id":"FTV","price_unadj":71.19,"prior_close_unadj":69.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1793800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GD","price_unadj":145.79,"prior_close_unadj":143.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1999900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GE","price_unadj":7.14,"prior_close_unadj":6.88,"dividend_unadj":0,"distribution_unadj":0,"volume":89663937,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GILD","price_unadj":76.65,"prior_close_unadj":77.19,"dividend_unadj":0,"distribution_unadj":0,"volume":6019208,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GIS","price_unadj":64.6,"prior_close_unadj":65.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3837900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GL","price_unadj":75.31,"prior_close_unadj":73.38,"dividend_unadj":0,"distribution_unadj":0,"volume":344400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GLW","price_unadj":28.06,"prior_close_unadj":27.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5542900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GM","price_unadj":26.88,"prior_close_unadj":25.64,"dividend_unadj":0,"distribution_unadj":0,"volume":14887816,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GOOG","price_unadj":1513.64,"prior_close_unadj":1520.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1761000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GPC","price_unadj":88.26,"prior_close_unadj":86.17,"dividend_unadj":0,"distribution_unadj":0,"volume":544200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GPN","price_unadj":169.22,"prior_close_unadj":163.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2643000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GPS","price_unadj":12.57,"prior_close_unadj":11.15,"dividend_unadj":0,"distribution_unadj":0,"volume":16915600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GRMN","price_unadj":99.45,"prior_close_unadj":97.84,"dividend_unadj":0,"distribution_unadj":0,"volume":785587,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GS","price_unadj":216.9,"prior_close_unadj":214.01,"dividend_unadj":0,"distribution_unadj":0,"volume":12516700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"GWW","price_unadj":333.62,"prior_close_unadj":327.59,"dividend_unadj":0,"distribution_unadj":0,"volume":390100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HAL","price_unadj":13,"prior_close_unadj":12.48,"dividend_unadj":0,"distribution_unadj":0,"volume":18202100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HAS","price_unadj":78.33,"prior_close_unadj":74.62,"dividend_unadj":0,"distribution_unadj":0,"volume":765200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HBAN","price_unadj":9.11,"prior_close_unadj":8.63,"dividend_unadj":0,"distribution_unadj":0,"volume":8891121,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HBI","price_unadj":14.34,"prior_close_unadj":12.55,"dividend_unadj":0,"distribution_unadj":0,"volume":26893100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HCA","price_unadj":105.65,"prior_close_unadj":98.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3859000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HD","price_unadj":257.8,"prior_close_unadj":257.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4343700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HES","price_unadj":48.66,"prior_close_unadj":47.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3033920,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HFC","price_unadj":28.68,"prior_close_unadj":27.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1652500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HIG","price_unadj":40.41,"prior_close_unadj":38.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2732400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HII","price_unadj":176.97,"prior_close_unadj":171.82,"dividend_unadj":0,"distribution_unadj":0,"volume":239100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HLT","price_unadj":80.92,"prior_close_unadj":73.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4625300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HOLX","price_unadj":60.26,"prior_close_unadj":59.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1938300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HON","price_unadj":151.93,"prior_close_unadj":148.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2984600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HPE","price_unadj":9.64,"prior_close_unadj":9.51,"dividend_unadj":0,"distribution_unadj":0,"volume":8162600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HPQ","price_unadj":17.79,"prior_close_unadj":17.79,"dividend_unadj":0,"distribution_unadj":0,"volume":14876500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HRL","price_unadj":48.82,"prior_close_unadj":49.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1298600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HSIC","price_unadj":63.68,"prior_close_unadj":59.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1503100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HST","price_unadj":11.62,"prior_close_unadj":10.61,"dividend_unadj":0,"distribution_unadj":0,"volume":12484200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HSY","price_unadj":132,"prior_close_unadj":131.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1155600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HUM","price_unadj":395.37,"prior_close_unadj":396.54,"dividend_unadj":0,"distribution_unadj":0,"volume":813300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"HWM","price_unadj":16.7,"prior_close_unadj":15.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3045300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IBM","price_unadj":123,"prior_close_unadj":120.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4473400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ICE","price_unadj":93.24,"prior_close_unadj":91.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3542182,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IDXX","price_unadj":340.74,"prior_close_unadj":338.47,"dividend_unadj":0,"distribution_unadj":0,"volume":275100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IEX","price_unadj":168.12,"prior_close_unadj":162.79,"dividend_unadj":0.5,"distribution_unadj":0,"volume":600000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IFF","price_unadj":129.72,"prior_close_unadj":127.01,"dividend_unadj":0,"distribution_unadj":0,"volume":595914,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ILMN","price_unadj":382.33,"prior_close_unadj":376.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1008200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"INCY","price_unadj":104.25,"prior_close_unadj":103.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1790500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"INFO","price_unadj":78.15,"prior_close_unadj":76.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1849200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"INTC","price_unadj":59.03,"prior_close_unadj":58.98,"dividend_unadj":0,"distribution_unadj":0,"volume":19986300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"INTU","price_unadj":289.97,"prior_close_unadj":285.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1527000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IP","price_unadj":36.31,"prior_close_unadj":35.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2717300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IPG","price_unadj":18.05,"prior_close_unadj":17.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2737200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IPGP","price_unadj":171.1,"prior_close_unadj":164.74,"dividend_unadj":0,"distribution_unadj":0,"volume":496600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IQV","price_unadj":152.37,"prior_close_unadj":147.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1004200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IR","price_unadj":30.96,"prior_close_unadj":29.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3462000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IRM","price_unadj":27.6,"prior_close_unadj":27.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2544213,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ISRG","price_unadj":607.8,"prior_close_unadj":585.34,"dividend_unadj":0,"distribution_unadj":0,"volume":790400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IT","price_unadj":126.74,"prior_close_unadj":119.89,"dividend_unadj":0,"distribution_unadj":0,"volume":498700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ITW","price_unadj":182.21,"prior_close_unadj":179.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1166700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"IVZ","price_unadj":10.93,"prior_close_unadj":10.49,"dividend_unadj":0,"distribution_unadj":0,"volume":7411000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"J","price_unadj":81.16,"prior_close_unadj":79.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1524348,"adjustment_ratio":1}
{"date":"2020-07-15","id":"JBHT","price_unadj":130.34,"prior_close_unadj":128.69,"dividend_unadj":0,"distribution_unadj":0,"volume":943900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"JCI","price_unadj":36.44,"prior_close_unadj":34.97,"dividend_unadj":0,"distribution_unadj":0,"volume":8046158,"adjustment_ratio":1}
{"date":"2020-07-15","id":"JKHY","price_unadj":180.13,"prior_close_unadj":180.06,"dividend_unadj":0,"distribution_unadj":0,"volume":568400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"JNJ","price_unadj":148.26,"prior_close_unadj":147.92,"dividend_unadj":0,"distribution_unadj":0,"volume":8512800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"JNPR","price_unadj":23.2,"prior_close_unadj":22.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2854500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"JPM","price_unadj":99.73,"prior_close_unadj":98.21,"dividend_unadj":0,"distribution_unadj":0,"volume":22488800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"K","price_unadj":68.09,"prior_close_unadj":68.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1242900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"KEY","price_unadj":11.99,"prior_close_unadj":11.39,"dividend_unadj":0,"distribution_unadj":0,"volume":13127100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"KEYS","price_unadj":96.78,"prior_close_unadj":95.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1697400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"KHC","price_unadj":33.15,"prior_close_unadj":33.31,"dividend_unadj":0,"distribution_unadj":0,"volume":5105700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"KIM","price_unadj":12.02,"prior_close_unadj":11.5,"dividend_unadj":0,"distribution_unadj":0,"volume":9877300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"KLAC","price_unadj":196.04,"prior_close_unadj":200.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1454200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"KMB","price_unadj":143.28,"prior_close_unadj":143.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1281800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"KMI","price_unadj":14.96,"prior_close_unadj":14.55,"dividend_unadj":0,"distribution_unadj":0,"volume":8562900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"KMX","price_unadj":95.04,"prior_close_unadj":91.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1437800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"KO","price_unadj":46.4,"prior_close_unadj":45.87,"dividend_unadj":0,"distribution_unadj":0,"volume":23732778,"adjustment_ratio":1}
{"date":"2020-07-15","id":"KR","price_unadj":33.77,"prior_close_unadj":34.24,"dividend_unadj":0,"distribution_unadj":0,"volume":8596900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"KSU","price_unadj":155.62,"prior_close_unadj":152.85,"dividend_unadj":0,"distribution_unadj":0,"volume":885800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"L","price_unadj":36.05,"prior_close_unadj":35.52,"dividend_unadj":0,"distribution_unadj":0,"volume":754500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LB","price_unadj":18.04,"prior_close_unadj":16.66,"dividend_unadj":0,"distribution_unadj":0,"volume":6020300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LDOS","price_unadj":87.82,"prior_close_unadj":86.2,"dividend_unadj":0,"distribution_unadj":0,"volume":737502,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LEG","price_unadj":37.52,"prior_close_unadj":35.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1104573,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LEN","price_unadj":68.32,"prior_close_unadj":66.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4094700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LH","price_unadj":188.75,"prior_close_unadj":187.84,"dividend_unadj":0,"distribution_unadj":0,"volume":865900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LHX","price_unadj":166.83,"prior_close_unadj":162.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1249400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LIN","price_unadj":237.63,"prior_close_unadj":233.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2616100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LKQ","price_unadj":28.47,"prior_close_unadj":26,"dividend_unadj":0,"distribution_unadj":0,"volume":3860500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LLY","price_unadj":165.45,"prior_close_unadj":163.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2346200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LMT","price_unadj":364.56,"prior_close_unadj":355.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1617300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LNC","price_unadj":37.21,"prior_close_unadj":35.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1769600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LNT","price_unadj":49.37,"prior_close_unadj":49.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1283800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LRCX","price_unadj":343.22,"prior_close_unadj":346.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1637014,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LUV","price_unadj":35.75,"prior_close_unadj":33.25,"dividend_unadj":0,"distribution_unadj":0,"volume":21231800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LVS","price_unadj":50.25,"prior_close_unadj":47.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6611300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LW","price_unadj":68.26,"prior_close_unadj":66.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1308900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LYB","price_unadj":68.88,"prior_close_unadj":66.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1546200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"LYV","price_unadj":51.84,"prior_close_unadj":46.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5627200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MA","price_unadj":305.72,"prior_close_unadj":298.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5249900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MAA","price_unadj":112.43,"prior_close_unadj":112.94,"dividend_unadj":0,"distribution_unadj":0,"volume":696700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MAR","price_unadj":94.03,"prior_close_unadj":87.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6761443,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MAS","price_unadj":51.53,"prior_close_unadj":51.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2431300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MCD","price_unadj":191.77,"prior_close_unadj":190.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3735400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MCHP","price_unadj":107.88,"prior_close_unadj":107.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1636800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MCK","price_unadj":153.5,"prior_close_unadj":147.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1339100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MCO","price_unadj":293.52,"prior_close_unadj":291.24,"dividend_unadj":0,"distribution_unadj":0,"volume":478400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MDLZ","price_unadj":52.57,"prior_close_unadj":52.85,"dividend_unadj":0,"distribution_unadj":0,"volume":9329500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MDT","price_unadj":97.16,"prior_close_unadj":94.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5643476,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MET","price_unadj":38.64,"prior_close_unadj":37.89,"dividend_unadj":0,"distribution_unadj":0,"volume":6050300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MGM","price_unadj":18.2,"prior_close_unadj":16.16,"dividend_unadj":0,"distribution_unadj":0,"volume":30298400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MHK","price_unadj":76.54,"prior_close_unadj":74.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1497400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MKC","price_unadj":189.2,"prior_close_unadj":189.42,"dividend_unadj":0,"distribution_unadj":0,"volume":456000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MKTX","price_unadj":531.86,"prior_close_unadj":522.22,"dividend_unadj":0,"distribution_unadj":0,"volume":190600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MLM","price_unadj":222.04,"prior_close_unadj":214.77,"dividend_unadj":0,"distribution_unadj":0,"volume":578700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MMC","price_unadj":111.58,"prior_close_unadj":110.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1134186,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MMM","price_unadj":159.33,"prior_close_unadj":158.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3472300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MNST","price_unadj":72.19,"prior_close_unadj":71.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2210800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MO","price_unadj":41,"prior_close_unadj":41.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6494899,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MOS","price_unadj":13.41,"prior_close_unadj":13.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6747900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MPC","price_unadj":37.57,"prior_close_unadj":36.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4805100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MRK","price_unadj":79.44,"prior_close_unadj":78.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7354885,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MRO","price_unadj":5.69,"prior_close_unadj":5.37,"dividend_unadj":0,"distribution_unadj":0,"volume":30805400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MS","price_unadj":51.35,"prior_close_unadj":50.5,"dividend_unadj":0,"distribution_unadj":0,"volume":17424200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MSCI","price_unadj":376.25,"prior_close_unadj":369.08,"dividend_unadj":0,"distribution_unadj":0,"volume":357600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MSFT","price_unadj":208.04,"prior_close_unadj":208.35,"dividend_unadj":0,"distribution_unadj":0,"volume":32248893,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MSI","price_unadj":134.56,"prior_close_unadj":132.97,"dividend_unadj":0,"distribution_unadj":0,"volume":910132,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MTB","price_unadj":102.77,"prior_close_unadj":98.33,"dividend_unadj":0,"distribution_unadj":0,"volume":748200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MTD","price_unadj":869.04,"prior_close_unadj":849.34,"dividend_unadj":0,"distribution_unadj":0,"volume":144300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MU","price_unadj":50.51,"prior_close_unadj":49.71,"dividend_unadj":0,"distribution_unadj":0,"volume":15911411,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MXIM","price_unadj":70.47,"prior_close_unadj":69.93,"dividend_unadj":0,"distribution_unadj":0,"volume":5035800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"MYL","price_unadj":16.98,"prior_close_unadj":16.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5459500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NBL","price_unadj":9.81,"prior_close_unadj":9.6,"dividend_unadj":0,"distribution_unadj":0,"volume":10481600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NCLH","price_unadj":18.5,"prior_close_unadj":15.33,"dividend_unadj":0,"distribution_unadj":0,"volume":85752900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NDAQ","price_unadj":126.84,"prior_close_unadj":124.8,"dividend_unadj":0,"distribution_unadj":0,"volume":534400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NEE","price_unadj":259,"prior_close_unadj":262.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2111200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NEM","price_unadj":62.14,"prior_close_unadj":61.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5705300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NFLX","price_unadj":523.26,"prior_close_unadj":524.88,"dividend_unadj":0,"distribution_unadj":0,"volume":10066652,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NI","price_unadj":23.72,"prior_close_unadj":23.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3111200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NKE","price_unadj":98.54,"prior_close_unadj":96.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5343700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NLOK","price_unadj":20.24,"prior_close_unadj":20.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4362500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NLSN","price_unadj":15.61,"prior_close_unadj":14.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3297300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NOC","price_unadj":300.76,"prior_close_unadj":295.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1196300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NOV","price_unadj":11.72,"prior_close_unadj":11.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5031400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NOW","price_unadj":423.56,"prior_close_unadj":413.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2117500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NRG","price_unadj":34.02,"prior_close_unadj":33.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1737900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NSC","price_unadj":181.28,"prior_close_unadj":177.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1357300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NTAP","price_unadj":44.38,"prior_close_unadj":43.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2338300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NTRS","price_unadj":80.55,"prior_close_unadj":81.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1636900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NUE","price_unadj":41.68,"prior_close_unadj":41.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1864600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NVDA","price_unadj":409.09,"prior_close_unadj":415.08,"dividend_unadj":0,"distribution_unadj":0,"volume":10099600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NVR","price_unadj":3337.32,"prior_close_unadj":3306.49,"dividend_unadj":0,"distribution_unadj":0,"volume":21900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NWL","price_unadj":16.4,"prior_close_unadj":16.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1885600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NWS","price_unadj":12.72,"prior_close_unadj":12.38,"dividend_unadj":0,"distribution_unadj":0,"volume":487991,"adjustment_ratio":1}
{"date":"2020-07-15","id":"NWSA","price_unadj":12.65,"prior_close_unadj":12.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2590306,"adjustment_ratio":1}
{"date":"2020-07-15","id":"O","price_unadj":58.63,"prior_close_unadj":57.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1944000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ODFL","price_unadj":179.36,"prior_close_unadj":177.73,"dividend_unadj":0,"distribution_unadj":0,"volume":486400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"OKE","price_unadj":28.83,"prior_close_unadj":27.22,"dividend_unadj":0,"distribution_unadj":0,"volume":6842500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"OMC","price_unadj":56.23,"prior_close_unadj":54.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1740092,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ORCL","price_unadj":56.62,"prior_close_unadj":57.2,"dividend_unadj":0,"distribution_unadj":0,"volume":10570800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ORLY","price_unadj":432.93,"prior_close_unadj":427.9,"dividend_unadj":0,"distribution_unadj":0,"volume":370400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"OXY","price_unadj":17.18,"prior_close_unadj":16.68,"dividend_unadj":0,"distribution_unadj":0,"volume":22771086,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PAYC","price_unadj":294.19,"prior_close_unadj":286.44,"dividend_unadj":0,"distribution_unadj":0,"volume":433800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PAYX","price_unadj":73.53,"prior_close_unadj":71.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1994000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PBCT","price_unadj":11.71,"prior_close_unadj":11.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3121600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PCAR","price_unadj":78.72,"prior_close_unadj":77.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1817100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PEAK","price_unadj":26.85,"prior_close_unadj":26.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3894700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PEG","price_unadj":52.4,"prior_close_unadj":51.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3863100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PEP","price_unadj":133.69,"prior_close_unadj":135.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5561300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PFE","price_unadj":35.72,"prior_close_unadj":35.23,"dividend_unadj":0,"distribution_unadj":0,"volume":24947300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PFG","price_unadj":44.56,"prior_close_unadj":42.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1819300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PG","price_unadj":124.5,"prior_close_unadj":125.09,"dividend_unadj":0,"distribution_unadj":0,"volume":8142598,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PGR","price_unadj":85.89,"prior_close_unadj":84.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3965200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PH","price_unadj":186.82,"prior_close_unadj":183.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1614500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PHM","price_unadj":36.18,"prior_close_unadj":35.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2809099,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PKG","price_unadj":102.84,"prior_close_unadj":102.12,"dividend_unadj":0,"distribution_unadj":0,"volume":659800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PKI","price_unadj":108.97,"prior_close_unadj":106.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1579300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PLD","price_unadj":93.74,"prior_close_unadj":93.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3859620,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PM","price_unadj":75,"prior_close_unadj":74.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3909570,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PNC","price_unadj":104.07,"prior_close_unadj":101.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3988000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PNR","price_unadj":42.26,"prior_close_unadj":40.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1496795,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PNW","price_unadj":79.88,"prior_close_unadj":79.62,"dividend_unadj":0,"distribution_unadj":0,"volume":808100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PPG","price_unadj":115.62,"prior_close_unadj":111.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1532100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PPL","price_unadj":25.69,"prior_close_unadj":25.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3817000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PRGO","price_unadj":58.1,"prior_close_unadj":56.25,"dividend_unadj":0,"distribution_unadj":0,"volume":701800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PRU","price_unadj":63.93,"prior_close_unadj":61.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2894600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PSA","price_unadj":192.8,"prior_close_unadj":193.84,"dividend_unadj":0,"distribution_unadj":0,"volume":982424,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PSX","price_unadj":65.46,"prior_close_unadj":61.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3635500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PVH","price_unadj":50.78,"prior_close_unadj":46.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2363300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PWR","price_unadj":40.02,"prior_close_unadj":38.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1318400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PXD","price_unadj":96.59,"prior_close_unadj":95.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1834200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"PYPL","price_unadj":172.06,"prior_close_unadj":172.3,"dividend_unadj":0,"distribution_unadj":0,"volume":6698988,"adjustment_ratio":1}
{"date":"2020-07-15","id":"QCOM","price_unadj":92.55,"prior_close_unadj":92.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6154100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"QRVO","price_unadj":112.84,"prior_close_unadj":112.62,"dividend_unadj":0,"distribution_unadj":0,"volume":716065,"adjustment_ratio":1}
{"date":"2020-07-15","id":"RCL","price_unadj":58.36,"prior_close_unadj":48.15,"dividend_unadj":0,"distribution_unadj":0,"volume":33849400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"RE","price_unadj":218.29,"prior_close_unadj":211.44,"dividend_unadj":0,"distribution_unadj":0,"volume":240300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"REG","price_unadj":42.97,"prior_close_unadj":42.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1356100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"REGN","price_unadj":632.74,"prior_close_unadj":641.23,"dividend_unadj":0,"distribution_unadj":0,"volume":568900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"RF","price_unadj":10.73,"prior_close_unadj":10.21,"dividend_unadj":0,"distribution_unadj":0,"volume":9049800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"RHI","price_unadj":54.1,"prior_close_unadj":51.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1070400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"RJF","price_unadj":72.14,"prior_close_unadj":69.05,"dividend_unadj":0,"distribution_unadj":0,"volume":650400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"RL","price_unadj":74.19,"prior_close_unadj":69.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1294100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"RMD","price_unadj":197.55,"prior_close_unadj":195.04,"dividend_unadj":0,"distribution_unadj":0,"volume":523400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ROK","price_unadj":222.04,"prior_close_unadj":219.07,"dividend_unadj":0,"distribution_unadj":0,"volume":716900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ROL","price_unadj":47.11,"prior_close_unadj":45.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1142900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ROP","price_unadj":399.69,"prior_close_unadj":396.68,"dividend_unadj":0,"distribution_unadj":0,"volume":479400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ROST","price_unadj":83.66,"prior_close_unadj":80.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5743700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"RSG","price_unadj":84.3,"prior_close_unadj":83.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1545400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"RTX","price_unadj":62.94,"prior_close_unadj":60.47,"dividend_unadj":0,"distribution_unadj":0,"volume":9036900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SBAC","price_unadj":292.91,"prior_close_unadj":297.12,"dividend_unadj":0,"distribution_unadj":0,"volume":745400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SBUX","price_unadj":75.61,"prior_close_unadj":72.73,"dividend_unadj":0,"distribution_unadj":0,"volume":10300700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SCHW","price_unadj":35.66,"prior_close_unadj":34.55,"dividend_unadj":0,"distribution_unadj":0,"volume":9873300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SEE","price_unadj":36.15,"prior_close_unadj":34.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1423200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SHW","price_unadj":597.44,"prior_close_unadj":586.7,"dividend_unadj":0,"distribution_unadj":0,"volume":403400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SIVB","price_unadj":220.78,"prior_close_unadj":208.11,"dividend_unadj":0,"distribution_unadj":0,"volume":377100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SJM","price_unadj":105.88,"prior_close_unadj":107.19,"dividend_unadj":0,"distribution_unadj":0,"volume":596900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SLB","price_unadj":18.9,"prior_close_unadj":18.39,"dividend_unadj":0,"distribution_unadj":0,"volume":13852400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SLG","price_unadj":49.64,"prior_close_unadj":48.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1096800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SNA","price_unadj":141.44,"prior_close_unadj":136.44,"dividend_unadj":0,"distribution_unadj":0,"volume":410300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SNPS","price_unadj":194.35,"prior_close_unadj":195.28,"dividend_unadj":0,"distribution_unadj":0,"volume":954600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SO","price_unadj":53.02,"prior_close_unadj":53.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4380200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SPG","price_unadj":66.59,"prior_close_unadj":61.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7155200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SPGI","price_unadj":354.8,"prior_close_unadj":351.64,"dividend_unadj":0,"distribution_unadj":0,"volume":613100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SRE","price_unadj":123.15,"prior_close_unadj":121.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2277001,"adjustment_ratio":1}
{"date":"2020-07-15","id":"STE","price_unadj":157.59,"prior_close_unadj":153.32,"dividend_unadj":0,"distribution_unadj":0,"volume":378700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"STT","price_unadj":64.64,"prior_close_unadj":64.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2841800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"STX","price_unadj":48.24,"prior_close_unadj":47.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2516897,"adjustment_ratio":1}
{"date":"2020-07-15","id":"STZ","price_unadj":182.63,"prior_close_unadj":179.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1365400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SWK","price_unadj":151.51,"prior_close_unadj":146.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1394800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SWKS","price_unadj":131.32,"prior_close_unadj":131.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1306900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SYF","price_unadj":23.64,"prior_close_unadj":22.45,"dividend_unadj":0,"distribution_unadj":0,"volume":7054800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SYK","price_unadj":188.62,"prior_close_unadj":182.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1521300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"SYY","price_unadj":55.44,"prior_close_unadj":52.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2937800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"T","price_unadj":30.01,"prior_close_unadj":29.96,"dividend_unadj":0,"distribution_unadj":0,"volume":30944800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TAP","price_unadj":35.77,"prior_close_unadj":35.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2148100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TDG","price_unadj":434.21,"prior_close_unadj":422.66,"dividend_unadj":0,"distribution_unadj":0,"volume":550600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TDY","price_unadj":321.89,"prior_close_unadj":303.21,"dividend_unadj":0,"distribution_unadj":0,"volume":314500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TEL","price_unadj":85.49,"prior_close_unadj":81.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2044000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TFC","price_unadj":36.93,"prior_close_unadj":35.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6954400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TFX","price_unadj":374.41,"prior_close_unadj":362.35,"dividend_unadj":0,"distribution_unadj":0,"volume":145000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TGT","price_unadj":121.67,"prior_close_unadj":120.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3533900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TIF","price_unadj":122.5,"prior_close_unadj":121.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1217807,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TJX","price_unadj":52.63,"prior_close_unadj":49.86,"dividend_unadj":0,"distribution_unadj":0,"volume":7329800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TMO","price_unadj":392.7,"prior_close_unadj":387.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1137176,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TMUS","price_unadj":104.92,"prior_close_unadj":105.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4478420,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TPR","price_unadj":14.02,"prior_close_unadj":12.97,"dividend_unadj":0,"distribution_unadj":0,"volume":6024500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TROW","price_unadj":132.06,"prior_close_unadj":130.64,"dividend_unadj":0,"distribution_unadj":0,"volume":898643,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TRV","price_unadj":119.14,"prior_close_unadj":118.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1487400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TSCO","price_unadj":139.2,"prior_close_unadj":139.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1411900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TSN","price_unadj":60.52,"prior_close_unadj":58.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2077900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TT","price_unadj":100.93,"prior_close_unadj":97.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2434000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TTWO","price_unadj":151.28,"prior_close_unadj":151.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1499769,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TWTR","price_unadj":35.67,"prior_close_unadj":34.38,"dividend_unadj":0,"distribution_unadj":0,"volume":15906500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TXN","price_unadj":132.15,"prior_close_unadj":131.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3625100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TXT","price_unadj":33.66,"prior_close_unadj":32.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1282400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"TYL","price_unadj":351.22,"prior_close_unadj":347.57,"dividend_unadj":0,"distribution_unadj":0,"volume":195300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"UA","price_unadj":9.18,"prior_close_unadj":8.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5884400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"UAA","price_unadj":10.31,"prior_close_unadj":9.47,"dividend_unadj":0,"distribution_unadj":0,"volume":9886200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"UAL","price_unadj":36.37,"prior_close_unadj":31.74,"dividend_unadj":0,"distribution_unadj":0,"volume":84742146,"adjustment_ratio":1}
{"date":"2020-07-15","id":"UDR","price_unadj":37.1,"prior_close_unadj":36.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2133100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"UHS","price_unadj":97.95,"prior_close_unadj":92.68,"dividend_unadj":0,"distribution_unadj":0,"volume":564400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ULTA","price_unadj":203.81,"prior_close_unadj":191.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1331300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"UNH","price_unadj":304.07,"prior_close_unadj":308.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5116900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"UNP","price_unadj":174.39,"prior_close_unadj":171.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2493000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"UPS","price_unadj":119.21,"prior_close_unadj":115.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4841800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"URI","price_unadj":160.8,"prior_close_unadj":157.15,"dividend_unadj":0,"distribution_unadj":0,"volume":987400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"USB","price_unadj":37.64,"prior_close_unadj":36.29,"dividend_unadj":0,"distribution_unadj":0,"volume":7798200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"V","price_unadj":196.55,"prior_close_unadj":193.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7681100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"VAR","price_unadj":126.17,"prior_close_unadj":121.73,"dividend_unadj":0,"distribution_unadj":0,"volume":515000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"VFC","price_unadj":62.66,"prior_close_unadj":60.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1978600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"VIAC","price_unadj":24.95,"prior_close_unadj":24.25,"dividend_unadj":0,"distribution_unadj":0,"volume":11980110,"adjustment_ratio":1}
{"date":"2020-07-15","id":"VLO","price_unadj":57.23,"prior_close_unadj":54.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3941400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"VMC","price_unadj":123.53,"prior_close_unadj":120.83,"dividend_unadj":0,"distribution_unadj":0,"volume":879400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"VNO","price_unadj":38.15,"prior_close_unadj":36.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1843300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"VRSK","price_unadj":175.4,"prior_close_unadj":174.59,"dividend_unadj":0,"distribution_unadj":0,"volume":821018,"adjustment_ratio":1}
{"date":"2020-07-15","id":"VRSN","price_unadj":199.19,"prior_close_unadj":198.65,"dividend_unadj":0,"distribution_unadj":0,"volume":649000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"VRTX","price_unadj":295.11,"prior_close_unadj":293.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1127140,"adjustment_ratio":1}
{"date":"2020-07-15","id":"VTR","price_unadj":35.97,"prior_close_unadj":35.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2832600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"VZ","price_unadj":55.06,"prior_close_unadj":55.44,"dividend_unadj":0,"distribution_unadj":0,"volume":13898500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WAB","price_unadj":61.66,"prior_close_unadj":59.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1056000,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WAT","price_unadj":220.8,"prior_close_unadj":198.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1799300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WBA","price_unadj":40.68,"prior_close_unadj":40.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6139200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WDC","price_unadj":44.07,"prior_close_unadj":42.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4840700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WEC","price_unadj":87.46,"prior_close_unadj":88.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1353400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WELL","price_unadj":51.04,"prior_close_unadj":49.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2060600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WFC","price_unadj":25.35,"prior_close_unadj":24.25,"dividend_unadj":0,"distribution_unadj":0,"volume":61714300,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WHR","price_unadj":143.14,"prior_close_unadj":138.98,"dividend_unadj":0,"distribution_unadj":0,"volume":754900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WLTW","price_unadj":206.12,"prior_close_unadj":203.95,"dividend_unadj":0,"distribution_unadj":0,"volume":582500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WM","price_unadj":106.79,"prior_close_unadj":106.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2015600,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WMB","price_unadj":20.08,"prior_close_unadj":19.1,"dividend_unadj":0,"distribution_unadj":0,"volume":9250700,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WMT","price_unadj":132,"prior_close_unadj":132.01,"dividend_unadj":0,"distribution_unadj":0,"volume":10577100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WRB","price_unadj":61.64,"prior_close_unadj":59.91,"dividend_unadj":0,"distribution_unadj":0,"volume":989203,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WRK","price_unadj":30.15,"prior_close_unadj":29.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3330100,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WST","price_unadj":241.22,"prior_close_unadj":233.28,"dividend_unadj":0,"distribution_unadj":0,"volume":513800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WU","price_unadj":22.13,"prior_close_unadj":21.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3550018,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WY","price_unadj":25.06,"prior_close_unadj":24.46,"dividend_unadj":0,"distribution_unadj":0,"volume":6422500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"WYNN","price_unadj":86.74,"prior_close_unadj":79.3,"dividend_unadj":0,"distribution_unadj":0,"volume":7416373,"adjustment_ratio":1}
{"date":"2020-07-15","id":"XEL","price_unadj":64.2,"prior_close_unadj":64.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2137522,"adjustment_ratio":1}
{"date":"2020-07-15","id":"XLNX","price_unadj":99.31,"prior_close_unadj":98.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2010200,"adjustment_ratio":1}
{"date":"2020-07-15","id":"XOM","price_unadj":44.63,"prior_close_unadj":44.07,"dividend_unadj":0,"distribution_unadj":0,"volume":17332400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"XRAY","price_unadj":45.16,"prior_close_unadj":42.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1903173,"adjustment_ratio":1}
{"date":"2020-07-15","id":"XRX","price_unadj":17.21,"prior_close_unadj":16.15,"dividend_unadj":0,"distribution_unadj":0,"volume":7019400,"adjustment_ratio":1}
{"date":"2020-07-15","id":"XYL","price_unadj":74.98,"prior_close_unadj":73.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1843800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"YUM","price_unadj":90.35,"prior_close_unadj":88.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2272800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ZBH","price_unadj":131.72,"prior_close_unadj":124.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2021900,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ZBRA","price_unadj":268.16,"prior_close_unadj":266.47,"dividend_unadj":0,"distribution_unadj":0,"volume":272500,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ZION","price_unadj":33.53,"prior_close_unadj":32.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1611800,"adjustment_ratio":1}
{"date":"2020-07-15","id":"ZTS","price_unadj":142.92,"prior_close_unadj":140.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2223200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"A","price_unadj":92.86,"prior_close_unadj":92.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1226400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AAL","price_unadj":12.45,"prior_close_unadj":13.44,"dividend_unadj":0,"distribution_unadj":0,"volume":81546081,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AAP","price_unadj":145.35,"prior_close_unadj":143.68,"dividend_unadj":0,"distribution_unadj":0,"volume":941403,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AAPL","price_unadj":386.09,"prior_close_unadj":390.9,"dividend_unadj":0,"distribution_unadj":0,"volume":27645927,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ABBV","price_unadj":99.92,"prior_close_unadj":100.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4269200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ABC","price_unadj":102.74,"prior_close_unadj":101.9,"dividend_unadj":0,"distribution_unadj":0,"volume":955500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ABMD","price_unadj":273.04,"prior_close_unadj":276.64,"dividend_unadj":0,"distribution_unadj":0,"volume":176800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ABT","price_unadj":96.4,"prior_close_unadj":96.73,"dividend_unadj":0,"distribution_unadj":0,"volume":7543300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ACN","price_unadj":219.11,"prior_close_unadj":219.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1408400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ADBE","price_unadj":426.29,"prior_close_unadj":433.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2678060,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ADI","price_unadj":115.98,"prior_close_unadj":117.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4183100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ADM","price_unadj":40.96,"prior_close_unadj":40.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2496685,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ADP","price_unadj":146.18,"prior_close_unadj":148.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1199800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ADSK","price_unadj":234.03,"prior_close_unadj":235.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1029200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AEE","price_unadj":76.79,"prior_close_unadj":75.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1605300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AEP","price_unadj":85.09,"prior_close_unadj":84.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2510300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AES","price_unadj":14.88,"prior_close_unadj":15.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3706000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AFL","price_unadj":36.37,"prior_close_unadj":36.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2194700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AIG","price_unadj":32.56,"prior_close_unadj":31.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6853864,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AIV","price_unadj":37.63,"prior_close_unadj":38.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1461700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AIZ","price_unadj":105.07,"prior_close_unadj":103.85,"dividend_unadj":0,"distribution_unadj":0,"volume":345400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AKAM","price_unadj":111.66,"prior_close_unadj":112.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1369100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ALB","price_unadj":86.45,"prior_close_unadj":86.6,"dividend_unadj":0,"distribution_unadj":0,"volume":852614,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ALGN","price_unadj":309,"prior_close_unadj":314.3,"dividend_unadj":0,"distribution_unadj":0,"volume":666300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ALK","price_unadj":37.28,"prior_close_unadj":38.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1739000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ALL","price_unadj":91.61,"prior_close_unadj":90.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2083400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ALLE","price_unadj":107.41,"prior_close_unadj":106.8,"dividend_unadj":0,"distribution_unadj":0,"volume":586051,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ALXN","price_unadj":109.47,"prior_close_unadj":111.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1232600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AMAT","price_unadj":62.34,"prior_close_unadj":62.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3934300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AMCR","price_unadj":10.75,"prior_close_unadj":10.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4622100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AMD","price_unadj":54.92,"prior_close_unadj":55.34,"dividend_unadj":0,"distribution_unadj":0,"volume":36887082,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AME","price_unadj":92.73,"prior_close_unadj":93.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1135900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AMGN","price_unadj":255.2,"prior_close_unadj":253.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1530900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AMP","price_unadj":152.89,"prior_close_unadj":154.1,"dividend_unadj":0,"distribution_unadj":0,"volume":531700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AMT","price_unadj":257.48,"prior_close_unadj":257.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1475166,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AMZN","price_unadj":2999.9,"prior_close_unadj":3008.87,"dividend_unadj":0,"distribution_unadj":0,"volume":6394284,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ANET","price_unadj":215.12,"prior_close_unadj":215.14,"dividend_unadj":0,"distribution_unadj":0,"volume":420400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ANSS","price_unadj":295.3,"prior_close_unadj":301.04,"dividend_unadj":0,"distribution_unadj":0,"volume":504000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ANTM","price_unadj":264.09,"prior_close_unadj":267.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1131200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AON","price_unadj":202.67,"prior_close_unadj":200.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1423800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AOS","price_unadj":50.81,"prior_close_unadj":50.63,"dividend_unadj":0,"distribution_unadj":0,"volume":823500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"APA","price_unadj":13.87,"prior_close_unadj":13.82,"dividend_unadj":0,"distribution_unadj":0,"volume":9563862,"adjustment_ratio":1}
{"date":"2020-07-16","id":"APD","price_unadj":287.19,"prior_close_unadj":281.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2927300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"APH","price_unadj":100.91,"prior_close_unadj":100.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1117273,"adjustment_ratio":1}
{"date":"2020-07-16","id":"APTV","price_unadj":82.27,"prior_close_unadj":81.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1489095,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ARE","price_unadj":163.03,"prior_close_unadj":163.73,"dividend_unadj":0,"distribution_unadj":0,"volume":600500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ATO","price_unadj":100.55,"prior_close_unadj":100.64,"dividend_unadj":0,"distribution_unadj":0,"volume":555700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ATVI","price_unadj":79.37,"prior_close_unadj":79.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4950149,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AVB","price_unadj":154.37,"prior_close_unadj":154.54,"dividend_unadj":0,"distribution_unadj":0,"volume":768000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AVGO","price_unadj":311.34,"prior_close_unadj":313.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1293085,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AVY","price_unadj":119.42,"prior_close_unadj":118.99,"dividend_unadj":0,"distribution_unadj":0,"volume":675300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AWK","price_unadj":138.32,"prior_close_unadj":134.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1100100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AXP","price_unadj":96.32,"prior_close_unadj":97.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2665100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"AZO","price_unadj":1149.32,"prior_close_unadj":1149.23,"dividend_unadj":0,"distribution_unadj":0,"volume":154100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BA","price_unadj":178.7,"prior_close_unadj":187.94,"dividend_unadj":0,"distribution_unadj":0,"volume":34993600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BAC","price_unadj":23.93,"prior_close_unadj":24.6,"dividend_unadj":0,"distribution_unadj":0,"volume":78067100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BAX","price_unadj":85.81,"prior_close_unadj":87.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1187800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BBY","price_unadj":88.35,"prior_close_unadj":88.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1464814,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BDX","price_unadj":265.05,"prior_close_unadj":266.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1286900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BEN","price_unadj":21.31,"prior_close_unadj":21.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1700800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BIIB","price_unadj":279.54,"prior_close_unadj":282.96,"dividend_unadj":0,"distribution_unadj":0,"volume":944700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BIO","price_unadj":501.99,"prior_close_unadj":498.35,"dividend_unadj":0,"distribution_unadj":0,"volume":209100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BK","price_unadj":36.74,"prior_close_unadj":36.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6433328,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BKNG","price_unadj":1746.79,"prior_close_unadj":1799.34,"dividend_unadj":0,"distribution_unadj":0,"volume":251800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BKR","price_unadj":15.39,"prior_close_unadj":15.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3411000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BLK","price_unadj":566.96,"prior_close_unadj":568.59,"dividend_unadj":0,"distribution_unadj":0,"volume":729900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BLL","price_unadj":69.47,"prior_close_unadj":69.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3164400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BMY","price_unadj":59.32,"prior_close_unadj":59.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6948900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BR","price_unadj":127.46,"prior_close_unadj":128.75,"dividend_unadj":0,"distribution_unadj":0,"volume":437960,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BSX","price_unadj":36.37,"prior_close_unadj":36.7,"dividend_unadj":0,"distribution_unadj":0,"volume":9383300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BWA","price_unadj":37.77,"prior_close_unadj":37.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2303500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"BXP","price_unadj":91.28,"prior_close_unadj":93.18,"dividend_unadj":0,"distribution_unadj":0,"volume":985400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"C","price_unadj":51.46,"prior_close_unadj":51.84,"dividend_unadj":0,"distribution_unadj":0,"volume":18824000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CAG","price_unadj":36.6,"prior_close_unadj":36.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1999000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CAH","price_unadj":52.42,"prior_close_unadj":52.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1387500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CAT","price_unadj":138.56,"prior_close_unadj":138.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3619500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CB","price_unadj":136.03,"prior_close_unadj":132.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2170792,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CBOE","price_unadj":92.91,"prior_close_unadj":94.04,"dividend_unadj":0,"distribution_unadj":0,"volume":378300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CBRE","price_unadj":44.59,"prior_close_unadj":45.22,"dividend_unadj":0,"distribution_unadj":0,"volume":890900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CCI","price_unadj":165.74,"prior_close_unadj":168,"dividend_unadj":0,"distribution_unadj":0,"volume":1623146,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CCL","price_unadj":15.78,"prior_close_unadj":17.48,"dividend_unadj":0,"distribution_unadj":0,"volume":42421200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CDNS","price_unadj":98.68,"prior_close_unadj":99.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1179800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CDW","price_unadj":116.7,"prior_close_unadj":117.7,"dividend_unadj":0,"distribution_unadj":0,"volume":567100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CE","price_unadj":90.59,"prior_close_unadj":91.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1197096,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CERN","price_unadj":71.7,"prior_close_unadj":71.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1264189,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CF","price_unadj":29.96,"prior_close_unadj":30.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2439100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CFG","price_unadj":25.45,"prior_close_unadj":25.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5141900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CHD","price_unadj":84.2,"prior_close_unadj":84.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1851500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CHRW","price_unadj":85.91,"prior_close_unadj":84.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1345100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CHTR","price_unadj":558.03,"prior_close_unadj":552.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1061193,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CI","price_unadj":180,"prior_close_unadj":181.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1706800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CINF","price_unadj":75.81,"prior_close_unadj":73.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1080766,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CL","price_unadj":74.98,"prior_close_unadj":74.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2557800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CLX","price_unadj":227.91,"prior_close_unadj":225.5,"dividend_unadj":0,"distribution_unadj":0,"volume":908500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CMA","price_unadj":36.76,"prior_close_unadj":36.89,"dividend_unadj":0,"distribution_unadj":0,"volume":834973,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CMCSA","price_unadj":42.14,"prior_close_unadj":41.96,"dividend_unadj":0,"distribution_unadj":0,"volume":14817948,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CME","price_unadj":167.21,"prior_close_unadj":168.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1366100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CMG","price_unadj":1129.51,"prior_close_unadj":1133.65,"dividend_unadj":0,"distribution_unadj":0,"volume":241700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CMI","price_unadj":183.73,"prior_close_unadj":181.72,"dividend_unadj":0,"distribution_unadj":0,"volume":923900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CMS","price_unadj":60.33,"prior_close_unadj":59.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1580900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CNC","price_unadj":66.03,"prior_close_unadj":65.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2624500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CNP","price_unadj":19.29,"prior_close_unadj":19.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4771400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"COF","price_unadj":63.36,"prior_close_unadj":63.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2960300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"COG","price_unadj":17.71,"prior_close_unadj":17.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3157900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"COO","price_unadj":288.93,"prior_close_unadj":296.84,"dividend_unadj":0,"distribution_unadj":0,"volume":421680,"adjustment_ratio":1}
{"date":"2020-07-16","id":"COP","price_unadj":41.59,"prior_close_unadj":41.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4651200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"COST","price_unadj":326.27,"prior_close_unadj":326.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1402000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CPB","price_unadj":49.55,"prior_close_unadj":49.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2113400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CPRT","price_unadj":86.53,"prior_close_unadj":86.58,"dividend_unadj":0,"distribution_unadj":0,"volume":986100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CRM","price_unadj":185.51,"prior_close_unadj":188.09,"dividend_unadj":0,"distribution_unadj":0,"volume":7346000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CSCO","price_unadj":45.78,"prior_close_unadj":46.4,"dividend_unadj":0,"distribution_unadj":0,"volume":17710346,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CSX","price_unadj":71.07,"prior_close_unadj":70.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2779600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CTAS","price_unadj":277.45,"prior_close_unadj":278.4,"dividend_unadj":0,"distribution_unadj":0,"volume":452800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CTSH","price_unadj":61.05,"prior_close_unadj":59.67,"dividend_unadj":0,"distribution_unadj":0,"volume":5220900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CTVA","price_unadj":27.92,"prior_close_unadj":27.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1977300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CTXS","price_unadj":151.87,"prior_close_unadj":150.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1246600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CVS","price_unadj":64.99,"prior_close_unadj":64.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5780454,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CVX","price_unadj":88.36,"prior_close_unadj":88.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4795700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"CXO","price_unadj":51.29,"prior_close_unadj":52.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1087200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"D","price_unadj":76.95,"prior_close_unadj":75.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4807300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DAL","price_unadj":27.26,"prior_close_unadj":28.6,"dividend_unadj":0,"distribution_unadj":0,"volume":25854600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DD","price_unadj":54.78,"prior_close_unadj":54.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2227100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DE","price_unadj":173.42,"prior_close_unadj":172.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1140600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DFS","price_unadj":50.29,"prior_close_unadj":50.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2218800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DG","price_unadj":188.92,"prior_close_unadj":189.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1471453,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DGX","price_unadj":123.68,"prior_close_unadj":122.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1576700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DHI","price_unadj":62.54,"prior_close_unadj":60.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4222900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DHR","price_unadj":188.81,"prior_close_unadj":188.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2762952,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DIS","price_unadj":119.43,"prior_close_unadj":120.9,"dividend_unadj":0,"distribution_unadj":0,"volume":10193300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DISCA","price_unadj":22.02,"prior_close_unadj":21.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3763200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DISCK","price_unadj":19.7,"prior_close_unadj":19.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1456200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DISH","price_unadj":33.23,"prior_close_unadj":33.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1556133,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DLR","price_unadj":140.46,"prior_close_unadj":144.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1535722,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DLTR","price_unadj":96.63,"prior_close_unadj":95.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2813400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DOV","price_unadj":102.37,"prior_close_unadj":102.18,"dividend_unadj":0,"distribution_unadj":0,"volume":673800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DOW","price_unadj":43.83,"prior_close_unadj":43.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4259800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DPZ","price_unadj":407.52,"prior_close_unadj":413.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1318855,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DRE","price_unadj":35.51,"prior_close_unadj":35.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1700000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DRI","price_unadj":76.69,"prior_close_unadj":79.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2404100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DTE","price_unadj":109.7,"prior_close_unadj":109.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1554452,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DUK","price_unadj":81.07,"prior_close_unadj":80.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2874300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DVA","price_unadj":84.81,"prior_close_unadj":84.54,"dividend_unadj":0,"distribution_unadj":0,"volume":576900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DVN","price_unadj":10.67,"prior_close_unadj":10.74,"dividend_unadj":0,"distribution_unadj":0,"volume":6045600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DXC","price_unadj":16.66,"prior_close_unadj":16.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2932400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"DXCM","price_unadj":413.22,"prior_close_unadj":417.94,"dividend_unadj":0,"distribution_unadj":0,"volume":555000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EA","price_unadj":138.05,"prior_close_unadj":138.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1301900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EBAY","price_unadj":58.65,"prior_close_unadj":58.39,"dividend_unadj":0,"distribution_unadj":0,"volume":7231200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ECL","price_unadj":208.29,"prior_close_unadj":207.9,"dividend_unadj":0,"distribution_unadj":0,"volume":838266,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ED","price_unadj":71.84,"prior_close_unadj":71.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1158000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EFX","price_unadj":165.21,"prior_close_unadj":164.94,"dividend_unadj":0,"distribution_unadj":0,"volume":628300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EIX","price_unadj":56.09,"prior_close_unadj":55.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1598300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EL","price_unadj":199.14,"prior_close_unadj":199.53,"dividend_unadj":0,"distribution_unadj":0,"volume":938200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EMN","price_unadj":75.65,"prior_close_unadj":75.23,"dividend_unadj":0,"distribution_unadj":0,"volume":770867,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EMR","price_unadj":63.14,"prior_close_unadj":63.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2493400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EOG","price_unadj":47.82,"prior_close_unadj":47.46,"dividend_unadj":0.375,"distribution_unadj":0,"volume":3079200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EQIX","price_unadj":714.09,"prior_close_unadj":713.88,"dividend_unadj":0,"distribution_unadj":0,"volume":228000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EQR","price_unadj":57.22,"prior_close_unadj":57.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1733939,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ES","price_unadj":85.81,"prior_close_unadj":85,"dividend_unadj":0,"distribution_unadj":0,"volume":1391249,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ESS","price_unadj":224.26,"prior_close_unadj":226.27,"dividend_unadj":0,"distribution_unadj":0,"volume":349700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ETFC","price_unadj":54.37,"prior_close_unadj":53.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2476400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ETN","price_unadj":93.56,"prior_close_unadj":93.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1397100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ETR","price_unadj":98.33,"prior_close_unadj":96.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1084400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EVRG","price_unadj":61.41,"prior_close_unadj":61.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1871100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EW","price_unadj":71.85,"prior_close_unadj":72.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2115000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EXC","price_unadj":38.06,"prior_close_unadj":38.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4158000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EXPD","price_unadj":79.14,"prior_close_unadj":79.83,"dividend_unadj":0,"distribution_unadj":0,"volume":748100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EXPE","price_unadj":87.17,"prior_close_unadj":90.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2458500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"EXR","price_unadj":96.7,"prior_close_unadj":98.08,"dividend_unadj":0,"distribution_unadj":0,"volume":951429,"adjustment_ratio":1}
{"date":"2020-07-16","id":"F","price_unadj":6.86,"prior_close_unadj":6.74,"dividend_unadj":0,"distribution_unadj":0,"volume":93444300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FANG","price_unadj":39.51,"prior_close_unadj":39.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1651600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FAST","price_unadj":43.5,"prior_close_unadj":44.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3860100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FB","price_unadj":240.93,"prior_close_unadj":240.28,"dividend_unadj":0,"distribution_unadj":0,"volume":18880800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FBHS","price_unadj":69.07,"prior_close_unadj":68.38,"dividend_unadj":0,"distribution_unadj":0,"volume":832000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FCX","price_unadj":13.47,"prior_close_unadj":13.53,"dividend_unadj":0,"distribution_unadj":0,"volume":17605500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FDX","price_unadj":166.1,"prior_close_unadj":161.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4100000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FE","price_unadj":41.29,"prior_close_unadj":40.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2647100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FFIV","price_unadj":147.44,"prior_close_unadj":146.93,"dividend_unadj":0,"distribution_unadj":0,"volume":523200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FIS","price_unadj":138.85,"prior_close_unadj":140.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1835500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FISV","price_unadj":99.38,"prior_close_unadj":100.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3571000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FITB","price_unadj":19.16,"prior_close_unadj":19.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4057100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FLIR","price_unadj":42.73,"prior_close_unadj":42.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1436900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FLS","price_unadj":29.95,"prior_close_unadj":30.67,"dividend_unadj":0,"distribution_unadj":0,"volume":659764,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FLT","price_unadj":260.29,"prior_close_unadj":265.79,"dividend_unadj":0,"distribution_unadj":0,"volume":593029,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FMC","price_unadj":106.18,"prior_close_unadj":107.87,"dividend_unadj":0,"distribution_unadj":0,"volume":675400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FOX","price_unadj":26.395,"prior_close_unadj":26.25,"dividend_unadj":0,"distribution_unadj":0,"volume":977500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FOXA","price_unadj":26.17,"prior_close_unadj":26.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2200500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FRT","price_unadj":79.48,"prior_close_unadj":80.97,"dividend_unadj":0,"distribution_unadj":0,"volume":519349,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FTI","price_unadj":7.88,"prior_close_unadj":7.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4934500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FTNT","price_unadj":127.35,"prior_close_unadj":129.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1638110,"adjustment_ratio":1}
{"date":"2020-07-16","id":"FTV","price_unadj":71.71,"prior_close_unadj":71.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2042100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GD","price_unadj":148.51,"prior_close_unadj":145.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1647400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GE","price_unadj":7.05,"prior_close_unadj":7.14,"dividend_unadj":0,"distribution_unadj":0,"volume":52273501,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GILD","price_unadj":76.64,"prior_close_unadj":76.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4862202,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GIS","price_unadj":64.69,"prior_close_unadj":64.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3268600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GL","price_unadj":75.97,"prior_close_unadj":75.31,"dividend_unadj":0,"distribution_unadj":0,"volume":380300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GLW","price_unadj":28.76,"prior_close_unadj":28.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6142600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GM","price_unadj":26.85,"prior_close_unadj":26.88,"dividend_unadj":0,"distribution_unadj":0,"volume":9733035,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GOOG","price_unadj":1518,"prior_close_unadj":1513.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1519300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GPC","price_unadj":88.64,"prior_close_unadj":88.26,"dividend_unadj":0,"distribution_unadj":0,"volume":454600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GPN","price_unadj":166.55,"prior_close_unadj":169.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1246300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GPS","price_unadj":13.07,"prior_close_unadj":12.57,"dividend_unadj":0,"distribution_unadj":0,"volume":15534700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GRMN","price_unadj":101.04,"prior_close_unadj":99.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1256953,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GS","price_unadj":214.67,"prior_close_unadj":216.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5769600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"GWW","price_unadj":333.32,"prior_close_unadj":333.62,"dividend_unadj":0,"distribution_unadj":0,"volume":226300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HAL","price_unadj":13.09,"prior_close_unadj":13,"dividend_unadj":0,"distribution_unadj":0,"volume":12747200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HAS","price_unadj":77.51,"prior_close_unadj":78.33,"dividend_unadj":0,"distribution_unadj":0,"volume":599500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HBAN","price_unadj":9.07,"prior_close_unadj":9.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6343545,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HBI","price_unadj":14.26,"prior_close_unadj":14.34,"dividend_unadj":0,"distribution_unadj":0,"volume":7271300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HCA","price_unadj":107.14,"prior_close_unadj":105.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2901600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HD","price_unadj":258.08,"prior_close_unadj":257.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2511200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HES","price_unadj":48.67,"prior_close_unadj":48.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1374519,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HFC","price_unadj":28.41,"prior_close_unadj":28.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1442500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HIG","price_unadj":42.31,"prior_close_unadj":40.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3260500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HII","price_unadj":179.37,"prior_close_unadj":176.97,"dividend_unadj":0,"distribution_unadj":0,"volume":270400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HLT","price_unadj":80.89,"prior_close_unadj":80.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2863200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HOLX","price_unadj":59.96,"prior_close_unadj":60.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1055100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HON","price_unadj":153.08,"prior_close_unadj":151.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3697600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HPE","price_unadj":9.72,"prior_close_unadj":9.64,"dividend_unadj":0,"distribution_unadj":0,"volume":11771400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HPQ","price_unadj":17.83,"prior_close_unadj":17.79,"dividend_unadj":0,"distribution_unadj":0,"volume":8319300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HRL","price_unadj":49.53,"prior_close_unadj":48.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1873200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HSIC","price_unadj":64.76,"prior_close_unadj":63.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1538200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HST","price_unadj":11.25,"prior_close_unadj":11.62,"dividend_unadj":0,"distribution_unadj":0,"volume":8295000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HSY","price_unadj":134.45,"prior_close_unadj":132,"dividend_unadj":0,"distribution_unadj":0,"volume":1614800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HUM","price_unadj":395.89,"prior_close_unadj":395.37,"dividend_unadj":0,"distribution_unadj":0,"volume":894600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"HWM","price_unadj":16.2,"prior_close_unadj":16.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2671200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IBM","price_unadj":124.01,"prior_close_unadj":123,"dividend_unadj":0,"distribution_unadj":0,"volume":4330900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ICE","price_unadj":92.37,"prior_close_unadj":93.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2401406,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IDXX","price_unadj":339.2,"prior_close_unadj":340.74,"dividend_unadj":0,"distribution_unadj":0,"volume":277500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IEX","price_unadj":168.46,"prior_close_unadj":168.12,"dividend_unadj":0,"distribution_unadj":0,"volume":332900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IFF","price_unadj":129.61,"prior_close_unadj":129.72,"dividend_unadj":0,"distribution_unadj":0,"volume":517585,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ILMN","price_unadj":375.88,"prior_close_unadj":382.33,"dividend_unadj":0,"distribution_unadj":0,"volume":812900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"INCY","price_unadj":101.58,"prior_close_unadj":104.25,"dividend_unadj":0,"distribution_unadj":0,"volume":938700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"INFO","price_unadj":77.47,"prior_close_unadj":78.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1318300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"INTC","price_unadj":59.14,"prior_close_unadj":59.03,"dividend_unadj":0,"distribution_unadj":0,"volume":12425900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"INTU","price_unadj":285.7,"prior_close_unadj":289.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1128500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IP","price_unadj":37.39,"prior_close_unadj":36.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3511900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IPG","price_unadj":18.2,"prior_close_unadj":18.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3894700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IPGP","price_unadj":171,"prior_close_unadj":171.1,"dividend_unadj":0,"distribution_unadj":0,"volume":417800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IQV","price_unadj":149.68,"prior_close_unadj":152.37,"dividend_unadj":0,"distribution_unadj":0,"volume":940800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IR","price_unadj":30.68,"prior_close_unadj":30.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2676800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IRM","price_unadj":27.35,"prior_close_unadj":27.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1558869,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ISRG","price_unadj":604.25,"prior_close_unadj":607.8,"dividend_unadj":0,"distribution_unadj":0,"volume":696100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IT","price_unadj":124.51,"prior_close_unadj":126.74,"dividend_unadj":0,"distribution_unadj":0,"volume":345400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ITW","price_unadj":181.61,"prior_close_unadj":182.21,"dividend_unadj":0,"distribution_unadj":0,"volume":994500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"IVZ","price_unadj":10.73,"prior_close_unadj":10.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4815900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"J","price_unadj":82.62,"prior_close_unadj":81.16,"dividend_unadj":0,"distribution_unadj":0,"volume":770909,"adjustment_ratio":1}
{"date":"2020-07-16","id":"JBHT","price_unadj":132.55,"prior_close_unadj":130.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1268000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"JCI","price_unadj":37.17,"prior_close_unadj":36.44,"dividend_unadj":0,"distribution_unadj":0,"volume":7024952,"adjustment_ratio":1}
{"date":"2020-07-16","id":"JKHY","price_unadj":178.82,"prior_close_unadj":180.13,"dividend_unadj":0,"distribution_unadj":0,"volume":464700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"JNJ","price_unadj":149.25,"prior_close_unadj":148.26,"dividend_unadj":0,"distribution_unadj":0,"volume":9304700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"JNPR","price_unadj":23.16,"prior_close_unadj":23.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1861200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"JPM","price_unadj":100.01,"prior_close_unadj":99.73,"dividend_unadj":0,"distribution_unadj":0,"volume":16873500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"K","price_unadj":68.24,"prior_close_unadj":68.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1213200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"KEY","price_unadj":11.98,"prior_close_unadj":11.99,"dividend_unadj":0,"distribution_unadj":0,"volume":8019200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"KEYS","price_unadj":96.38,"prior_close_unadj":96.78,"dividend_unadj":0,"distribution_unadj":0,"volume":707400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"KHC","price_unadj":34.4,"prior_close_unadj":33.15,"dividend_unadj":0,"distribution_unadj":0,"volume":9726600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"KIM","price_unadj":11.84,"prior_close_unadj":12.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5607900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"KLAC","price_unadj":196.04,"prior_close_unadj":196.04,"dividend_unadj":0,"distribution_unadj":0,"volume":989600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"KMB","price_unadj":143.68,"prior_close_unadj":143.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1048900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"KMI","price_unadj":14.99,"prior_close_unadj":14.96,"dividend_unadj":0,"distribution_unadj":0,"volume":9480800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"KMX","price_unadj":95.22,"prior_close_unadj":95.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1023800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"KO","price_unadj":46.15,"prior_close_unadj":46.4,"dividend_unadj":0,"distribution_unadj":0,"volume":13304632,"adjustment_ratio":1}
{"date":"2020-07-16","id":"KR","price_unadj":33.73,"prior_close_unadj":33.77,"dividend_unadj":0,"distribution_unadj":0,"volume":7005400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"KSU","price_unadj":158.42,"prior_close_unadj":155.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1346300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"L","price_unadj":36.24,"prior_close_unadj":36.05,"dividend_unadj":0,"distribution_unadj":0,"volume":465600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LB","price_unadj":18.46,"prior_close_unadj":18.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5043600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LDOS","price_unadj":86.58,"prior_close_unadj":87.82,"dividend_unadj":0,"distribution_unadj":0,"volume":808554,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LEG","price_unadj":37.38,"prior_close_unadj":37.52,"dividend_unadj":0,"distribution_unadj":0,"volume":802216,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LEN","price_unadj":69.81,"prior_close_unadj":68.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3525000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LH","price_unadj":190.45,"prior_close_unadj":188.75,"dividend_unadj":0,"distribution_unadj":0,"volume":548100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LHX","price_unadj":167.03,"prior_close_unadj":166.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1226000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LIN","price_unadj":238.89,"prior_close_unadj":237.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3216400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LKQ","price_unadj":28.45,"prior_close_unadj":28.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2434500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LLY","price_unadj":165,"prior_close_unadj":165.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1486800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LMT","price_unadj":365.88,"prior_close_unadj":364.56,"dividend_unadj":0,"distribution_unadj":0,"volume":955400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LNC","price_unadj":37.5,"prior_close_unadj":37.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2112900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LNT","price_unadj":49.73,"prior_close_unadj":49.37,"dividend_unadj":0,"distribution_unadj":0,"volume":870600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LRCX","price_unadj":344.88,"prior_close_unadj":343.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1183247,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LUV","price_unadj":34.21,"prior_close_unadj":35.75,"dividend_unadj":0,"distribution_unadj":0,"volume":11375400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LVS","price_unadj":49.71,"prior_close_unadj":50.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4028800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LW","price_unadj":66.92,"prior_close_unadj":68.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1104700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LYB","price_unadj":68.86,"prior_close_unadj":68.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1032400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"LYV","price_unadj":50.85,"prior_close_unadj":51.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3358700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MA","price_unadj":299.35,"prior_close_unadj":305.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3309300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MAA","price_unadj":112.02,"prior_close_unadj":112.43,"dividend_unadj":0,"distribution_unadj":0,"volume":465900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MAR","price_unadj":93.11,"prior_close_unadj":94.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2483978,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MAS","price_unadj":52.34,"prior_close_unadj":51.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1838500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MCD","price_unadj":190.92,"prior_close_unadj":191.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2111100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MCHP","price_unadj":105.64,"prior_close_unadj":107.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1881500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MCK","price_unadj":153.37,"prior_close_unadj":153.5,"dividend_unadj":0,"distribution_unadj":0,"volume":635400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MCO","price_unadj":289.38,"prior_close_unadj":293.52,"dividend_unadj":0,"distribution_unadj":0,"volume":484900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MDLZ","price_unadj":53.04,"prior_close_unadj":52.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5336400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MDT","price_unadj":95.75,"prior_close_unadj":97.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4123598,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MET","price_unadj":38.73,"prior_close_unadj":38.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4496000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MGM","price_unadj":17.6,"prior_close_unadj":18.2,"dividend_unadj":0,"distribution_unadj":0,"volume":16594700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MHK","price_unadj":77.93,"prior_close_unadj":76.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1789900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MKC","price_unadj":189.72,"prior_close_unadj":189.2,"dividend_unadj":0,"distribution_unadj":0,"volume":329500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MKTX","price_unadj":530.76,"prior_close_unadj":531.86,"dividend_unadj":0,"distribution_unadj":0,"volume":161900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MLM","price_unadj":223.09,"prior_close_unadj":222.04,"dividend_unadj":0,"distribution_unadj":0,"volume":366900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MMC","price_unadj":111.83,"prior_close_unadj":111.58,"dividend_unadj":0,"distribution_unadj":0,"volume":927434,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MMM","price_unadj":160.5,"prior_close_unadj":159.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1801500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MNST","price_unadj":72.62,"prior_close_unadj":72.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1493400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MO","price_unadj":41.48,"prior_close_unadj":41,"dividend_unadj":0,"distribution_unadj":0,"volume":5669823,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MOS","price_unadj":13.2,"prior_close_unadj":13.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3545000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MPC","price_unadj":37.39,"prior_close_unadj":37.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3380600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MRK","price_unadj":79.4,"prior_close_unadj":79.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5582830,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MRO","price_unadj":5.72,"prior_close_unadj":5.69,"dividend_unadj":0,"distribution_unadj":0,"volume":20608700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MS","price_unadj":52.64,"prior_close_unadj":51.35,"dividend_unadj":0,"distribution_unadj":0,"volume":25026800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MSCI","price_unadj":370.16,"prior_close_unadj":376.25,"dividend_unadj":0,"distribution_unadj":0,"volume":320400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MSFT","price_unadj":203.92,"prior_close_unadj":208.04,"dividend_unadj":0,"distribution_unadj":0,"volume":29940718,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MSI","price_unadj":134.71,"prior_close_unadj":134.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1221402,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MTB","price_unadj":102.52,"prior_close_unadj":102.77,"dividend_unadj":0,"distribution_unadj":0,"volume":424900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MTD","price_unadj":860.68,"prior_close_unadj":869.04,"dividend_unadj":0,"distribution_unadj":0,"volume":84900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MU","price_unadj":50.1,"prior_close_unadj":50.51,"dividend_unadj":0,"distribution_unadj":0,"volume":14014236,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MXIM","price_unadj":69.54,"prior_close_unadj":70.47,"dividend_unadj":0,"distribution_unadj":0,"volume":6107800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"MYL","price_unadj":16.84,"prior_close_unadj":16.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3104000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NBL","price_unadj":9.95,"prior_close_unadj":9.81,"dividend_unadj":0,"distribution_unadj":0,"volume":8211400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NCLH","price_unadj":15.61,"prior_close_unadj":18.5,"dividend_unadj":0,"distribution_unadj":0,"volume":76478200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NDAQ","price_unadj":127.03,"prior_close_unadj":126.84,"dividend_unadj":0,"distribution_unadj":0,"volume":308100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NEE","price_unadj":268.38,"prior_close_unadj":259,"dividend_unadj":0,"distribution_unadj":0,"volume":2535500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NEM","price_unadj":61.55,"prior_close_unadj":62.14,"dividend_unadj":0,"distribution_unadj":0,"volume":6165200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NFLX","price_unadj":527.39,"prior_close_unadj":523.26,"dividend_unadj":0,"distribution_unadj":0,"volume":24499009,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NI","price_unadj":23.85,"prior_close_unadj":23.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1749500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NKE","price_unadj":97.26,"prior_close_unadj":98.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3594700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NLOK","price_unadj":20.17,"prior_close_unadj":20.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2745600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NLSN","price_unadj":15.53,"prior_close_unadj":15.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3424900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NOC","price_unadj":303.65,"prior_close_unadj":300.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1162900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NOV","price_unadj":11.52,"prior_close_unadj":11.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4225600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NOW","price_unadj":413.88,"prior_close_unadj":423.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1445800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NRG","price_unadj":33.84,"prior_close_unadj":34.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1597300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NSC","price_unadj":182.92,"prior_close_unadj":181.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1431300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NTAP","price_unadj":44.34,"prior_close_unadj":44.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1943000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NTRS","price_unadj":79.94,"prior_close_unadj":80.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1102300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NUE","price_unadj":41.76,"prior_close_unadj":41.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1848000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NVDA","price_unadj":405.39,"prior_close_unadj":409.09,"dividend_unadj":0,"distribution_unadj":0,"volume":8624100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NVR","price_unadj":3345.05,"prior_close_unadj":3337.32,"dividend_unadj":0,"distribution_unadj":0,"volume":15100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NWL","price_unadj":16.55,"prior_close_unadj":16.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2207100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NWS","price_unadj":12.79,"prior_close_unadj":12.72,"dividend_unadj":0,"distribution_unadj":0,"volume":234796,"adjustment_ratio":1}
{"date":"2020-07-16","id":"NWSA","price_unadj":12.76,"prior_close_unadj":12.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1130372,"adjustment_ratio":1}
{"date":"2020-07-16","id":"O","price_unadj":57.66,"prior_close_unadj":58.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1636800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ODFL","price_unadj":180.97,"prior_close_unadj":179.36,"dividend_unadj":0,"distribution_unadj":0,"volume":517500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"OKE","price_unadj":28.85,"prior_close_unadj":28.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3999800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"OMC","price_unadj":56.25,"prior_close_unadj":56.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1352877,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ORCL","price_unadj":55.82,"prior_close_unadj":56.62,"dividend_unadj":0,"distribution_unadj":0,"volume":8779300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ORLY","price_unadj":431.67,"prior_close_unadj":432.93,"dividend_unadj":0,"distribution_unadj":0,"volume":400800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"OXY","price_unadj":17.01,"prior_close_unadj":17.18,"dividend_unadj":0,"distribution_unadj":0,"volume":15446274,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PAYC","price_unadj":290.3,"prior_close_unadj":294.19,"dividend_unadj":0,"distribution_unadj":0,"volume":350300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PAYX","price_unadj":72.74,"prior_close_unadj":73.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1391200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PBCT","price_unadj":11.66,"prior_close_unadj":11.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2700300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PCAR","price_unadj":79.45,"prior_close_unadj":78.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1770800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PEAK","price_unadj":26.24,"prior_close_unadj":26.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2242300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PEG","price_unadj":52.91,"prior_close_unadj":52.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1951800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PEP","price_unadj":133.88,"prior_close_unadj":133.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3788100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PFE","price_unadj":35.6,"prior_close_unadj":35.72,"dividend_unadj":0,"distribution_unadj":0,"volume":17478000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PFG","price_unadj":44.76,"prior_close_unadj":44.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1265400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PG","price_unadj":124.76,"prior_close_unadj":124.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3959308,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PGR","price_unadj":87.11,"prior_close_unadj":85.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2652400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PH","price_unadj":184.46,"prior_close_unadj":186.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1027600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PHM","price_unadj":36.75,"prior_close_unadj":36.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3297281,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PKG","price_unadj":107.05,"prior_close_unadj":102.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1011900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PKI","price_unadj":108.94,"prior_close_unadj":108.97,"dividend_unadj":0.07,"distribution_unadj":0,"volume":1281500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PLD","price_unadj":92.1,"prior_close_unadj":93.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2902922,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PM","price_unadj":75.35,"prior_close_unadj":75,"dividend_unadj":0,"distribution_unadj":0,"volume":3691781,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PNC","price_unadj":104.99,"prior_close_unadj":104.07,"dividend_unadj":1.15,"distribution_unadj":0,"volume":4029200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PNR","price_unadj":41.75,"prior_close_unadj":42.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1513669,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PNW","price_unadj":80.56,"prior_close_unadj":79.88,"dividend_unadj":0,"distribution_unadj":0,"volume":696700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PPG","price_unadj":115.26,"prior_close_unadj":115.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1919400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PPL","price_unadj":25.85,"prior_close_unadj":25.69,"dividend_unadj":0,"distribution_unadj":0,"volume":5182700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PRGO","price_unadj":57.82,"prior_close_unadj":58.1,"dividend_unadj":0,"distribution_unadj":0,"volume":614000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PRU","price_unadj":64.25,"prior_close_unadj":63.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1964800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PSA","price_unadj":188.38,"prior_close_unadj":192.8,"dividend_unadj":0,"distribution_unadj":0,"volume":621300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PSX","price_unadj":64.87,"prior_close_unadj":65.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1857300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PVH","price_unadj":51.26,"prior_close_unadj":50.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1822700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PWR","price_unadj":40.03,"prior_close_unadj":40.02,"dividend_unadj":0,"distribution_unadj":0,"volume":768900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PXD","price_unadj":96.82,"prior_close_unadj":96.59,"dividend_unadj":0,"distribution_unadj":0,"volume":969100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"PYPL","price_unadj":169.81,"prior_close_unadj":172.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6630594,"adjustment_ratio":1}
{"date":"2020-07-16","id":"QCOM","price_unadj":91.2,"prior_close_unadj":92.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6178700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"QRVO","price_unadj":111.68,"prior_close_unadj":112.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1096830,"adjustment_ratio":1}
{"date":"2020-07-16","id":"RCL","price_unadj":53.94,"prior_close_unadj":58.36,"dividend_unadj":0,"distribution_unadj":0,"volume":16192200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"RE","price_unadj":223.1,"prior_close_unadj":218.29,"dividend_unadj":0,"distribution_unadj":0,"volume":305200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"REG","price_unadj":42.1,"prior_close_unadj":42.97,"dividend_unadj":0,"distribution_unadj":0,"volume":790800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"REGN","price_unadj":632.21,"prior_close_unadj":632.74,"dividend_unadj":0,"distribution_unadj":0,"volume":410300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"RF","price_unadj":10.8,"prior_close_unadj":10.73,"dividend_unadj":0,"distribution_unadj":0,"volume":9137100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"RHI","price_unadj":54.67,"prior_close_unadj":54.1,"dividend_unadj":0,"distribution_unadj":0,"volume":722400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"RJF","price_unadj":72.75,"prior_close_unadj":72.14,"dividend_unadj":0,"distribution_unadj":0,"volume":719300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"RL","price_unadj":74.6,"prior_close_unadj":74.19,"dividend_unadj":0,"distribution_unadj":0,"volume":813800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"RMD","price_unadj":195.82,"prior_close_unadj":197.55,"dividend_unadj":0,"distribution_unadj":0,"volume":375700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ROK","price_unadj":223.28,"prior_close_unadj":222.04,"dividend_unadj":0,"distribution_unadj":0,"volume":749400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ROL","price_unadj":47,"prior_close_unadj":47.11,"dividend_unadj":0,"distribution_unadj":0,"volume":579300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ROP","price_unadj":405.44,"prior_close_unadj":399.69,"dividend_unadj":0,"distribution_unadj":0,"volume":490300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ROST","price_unadj":84.56,"prior_close_unadj":83.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3207100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"RSG","price_unadj":84.6,"prior_close_unadj":84.3,"dividend_unadj":0,"distribution_unadj":0,"volume":949000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"RTX","price_unadj":62.37,"prior_close_unadj":62.94,"dividend_unadj":0,"distribution_unadj":0,"volume":5684100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SBAC","price_unadj":291.56,"prior_close_unadj":292.91,"dividend_unadj":0,"distribution_unadj":0,"volume":393300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SBUX","price_unadj":74.39,"prior_close_unadj":75.61,"dividend_unadj":0,"distribution_unadj":0,"volume":6649300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SCHW","price_unadj":34.92,"prior_close_unadj":35.66,"dividend_unadj":0,"distribution_unadj":0,"volume":12191300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SEE","price_unadj":37,"prior_close_unadj":36.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1266000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SHW","price_unadj":598.77,"prior_close_unadj":597.44,"dividend_unadj":0,"distribution_unadj":0,"volume":349900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SIVB","price_unadj":220.18,"prior_close_unadj":220.78,"dividend_unadj":0,"distribution_unadj":0,"volume":262000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SJM","price_unadj":106.08,"prior_close_unadj":105.88,"dividend_unadj":0,"distribution_unadj":0,"volume":381900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SLB","price_unadj":18.82,"prior_close_unadj":18.9,"dividend_unadj":0,"distribution_unadj":0,"volume":9806100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SLG","price_unadj":48.68,"prior_close_unadj":49.64,"dividend_unadj":0,"distribution_unadj":0,"volume":918100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SNA","price_unadj":142.82,"prior_close_unadj":141.44,"dividend_unadj":0,"distribution_unadj":0,"volume":408100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SNPS","price_unadj":193.22,"prior_close_unadj":194.35,"dividend_unadj":0,"distribution_unadj":0,"volume":745600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SO","price_unadj":53.74,"prior_close_unadj":53.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3201100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SPG","price_unadj":62.9,"prior_close_unadj":66.59,"dividend_unadj":0,"distribution_unadj":0,"volume":5220100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SPGI","price_unadj":349.51,"prior_close_unadj":354.8,"dividend_unadj":0,"distribution_unadj":0,"volume":624600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SRE","price_unadj":122.63,"prior_close_unadj":123.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1372101,"adjustment_ratio":1}
{"date":"2020-07-16","id":"STE","price_unadj":157.1,"prior_close_unadj":157.59,"dividend_unadj":0,"distribution_unadj":0,"volume":276600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"STT","price_unadj":64.52,"prior_close_unadj":64.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1985900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"STX","price_unadj":48.5,"prior_close_unadj":48.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2933943,"adjustment_ratio":1}
{"date":"2020-07-16","id":"STZ","price_unadj":181.24,"prior_close_unadj":182.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1154900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SWK","price_unadj":152.82,"prior_close_unadj":151.51,"dividend_unadj":0,"distribution_unadj":0,"volume":924500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SWKS","price_unadj":131.63,"prior_close_unadj":131.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1565500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SYF","price_unadj":23.75,"prior_close_unadj":23.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4541300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SYK","price_unadj":186.59,"prior_close_unadj":188.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1253300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"SYY","price_unadj":54.62,"prior_close_unadj":55.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1944200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"T","price_unadj":30.39,"prior_close_unadj":30.01,"dividend_unadj":0,"distribution_unadj":0,"volume":32977300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TAP","price_unadj":36.07,"prior_close_unadj":35.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1213200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TDG","price_unadj":431.47,"prior_close_unadj":434.21,"dividend_unadj":0,"distribution_unadj":0,"volume":359900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TDY","price_unadj":322.95,"prior_close_unadj":321.89,"dividend_unadj":0,"distribution_unadj":0,"volume":248300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TEL","price_unadj":84.72,"prior_close_unadj":85.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1632700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TFC","price_unadj":37.22,"prior_close_unadj":36.93,"dividend_unadj":0,"distribution_unadj":0,"volume":5062400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TFX","price_unadj":369.94,"prior_close_unadj":374.41,"dividend_unadj":0,"distribution_unadj":0,"volume":100900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TGT","price_unadj":121.95,"prior_close_unadj":121.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3109900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TIF","price_unadj":122.02,"prior_close_unadj":122.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1208761,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TJX","price_unadj":53.51,"prior_close_unadj":52.63,"dividend_unadj":0,"distribution_unadj":0,"volume":7334900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TMO","price_unadj":392.42,"prior_close_unadj":392.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1002649,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TMUS","price_unadj":104.49,"prior_close_unadj":104.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5751199,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TPR","price_unadj":14.04,"prior_close_unadj":14.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3145900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TROW","price_unadj":132.07,"prior_close_unadj":132.06,"dividend_unadj":0,"distribution_unadj":0,"volume":986658,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TRV","price_unadj":120.5,"prior_close_unadj":119.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1367400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TSCO","price_unadj":142.15,"prior_close_unadj":139.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1538200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TSN","price_unadj":60.37,"prior_close_unadj":60.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1467200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TT","price_unadj":101.94,"prior_close_unadj":100.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1553100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TTWO","price_unadj":150.31,"prior_close_unadj":151.28,"dividend_unadj":0,"distribution_unadj":0,"volume":786833,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TWTR","price_unadj":35.28,"prior_close_unadj":35.67,"dividend_unadj":0,"distribution_unadj":0,"volume":24322700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TXN","price_unadj":132.18,"prior_close_unadj":132.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3337600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TXT","price_unadj":33.51,"prior_close_unadj":33.66,"dividend_unadj":0,"distribution_unadj":0,"volume":782300,"adjustment_ratio":1}
{"date":"2020-07-16","id":"TYL","price_unadj":351.32,"prior_close_unadj":351.22,"dividend_unadj":0,"distribution_unadj":0,"volume":161000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"UA","price_unadj":9.19,"prior_close_unadj":9.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3494100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"UAA","price_unadj":10.36,"prior_close_unadj":10.31,"dividend_unadj":0,"distribution_unadj":0,"volume":8782000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"UAL","price_unadj":34.49,"prior_close_unadj":36.37,"dividend_unadj":0,"distribution_unadj":0,"volume":53333158,"adjustment_ratio":1}
{"date":"2020-07-16","id":"UDR","price_unadj":36.76,"prior_close_unadj":37.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1365700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"UHS","price_unadj":98.4,"prior_close_unadj":97.95,"dividend_unadj":0,"distribution_unadj":0,"volume":503200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ULTA","price_unadj":203.18,"prior_close_unadj":203.81,"dividend_unadj":0,"distribution_unadj":0,"volume":830500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"UNH","price_unadj":307.15,"prior_close_unadj":304.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3844500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"UNP","price_unadj":176.87,"prior_close_unadj":174.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3319700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"UPS","price_unadj":119.74,"prior_close_unadj":119.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2528200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"URI","price_unadj":158.44,"prior_close_unadj":160.8,"dividend_unadj":0,"distribution_unadj":0,"volume":785700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"USB","price_unadj":37.56,"prior_close_unadj":37.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6105600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"V","price_unadj":193.5,"prior_close_unadj":196.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5064000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"VAR","price_unadj":126.05,"prior_close_unadj":126.17,"dividend_unadj":0,"distribution_unadj":0,"volume":610900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"VFC","price_unadj":62.32,"prior_close_unadj":62.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1897800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"VIAC","price_unadj":25.5,"prior_close_unadj":24.95,"dividend_unadj":0,"distribution_unadj":0,"volume":8514290,"adjustment_ratio":1}
{"date":"2020-07-16","id":"VLO","price_unadj":56.58,"prior_close_unadj":57.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2530900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"VMC","price_unadj":124.23,"prior_close_unadj":123.53,"dividend_unadj":0,"distribution_unadj":0,"volume":577100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"VNO","price_unadj":37.07,"prior_close_unadj":38.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1762200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"VRSK","price_unadj":175.42,"prior_close_unadj":175.4,"dividend_unadj":0,"distribution_unadj":0,"volume":621463,"adjustment_ratio":1}
{"date":"2020-07-16","id":"VRSN","price_unadj":198.39,"prior_close_unadj":199.19,"dividend_unadj":0,"distribution_unadj":0,"volume":707100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"VRTX","price_unadj":290.56,"prior_close_unadj":295.11,"dividend_unadj":0,"distribution_unadj":0,"volume":903486,"adjustment_ratio":1}
{"date":"2020-07-16","id":"VTR","price_unadj":35.24,"prior_close_unadj":35.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2235600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"VZ","price_unadj":55.78,"prior_close_unadj":55.06,"dividend_unadj":0,"distribution_unadj":0,"volume":13471800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WAB","price_unadj":61.46,"prior_close_unadj":61.66,"dividend_unadj":0,"distribution_unadj":0,"volume":885200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WAT","price_unadj":224.04,"prior_close_unadj":220.8,"dividend_unadj":0,"distribution_unadj":0,"volume":944400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WBA","price_unadj":41.35,"prior_close_unadj":40.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4382700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WDC","price_unadj":43.8,"prior_close_unadj":44.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3271200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WEC","price_unadj":87.76,"prior_close_unadj":87.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1343000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WELL","price_unadj":49.88,"prior_close_unadj":51.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2147000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WFC","price_unadj":25.46,"prior_close_unadj":25.35,"dividend_unadj":0,"distribution_unadj":0,"volume":48676800,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WHR","price_unadj":144.31,"prior_close_unadj":143.14,"dividend_unadj":0,"distribution_unadj":0,"volume":816900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WLTW","price_unadj":207.49,"prior_close_unadj":206.12,"dividend_unadj":0,"distribution_unadj":0,"volume":569600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WM","price_unadj":107.46,"prior_close_unadj":106.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1637200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WMB","price_unadj":19.9,"prior_close_unadj":20.08,"dividend_unadj":0,"distribution_unadj":0,"volume":9979600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WMT","price_unadj":132.2,"prior_close_unadj":132,"dividend_unadj":0,"distribution_unadj":0,"volume":5892200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WRB","price_unadj":63.35,"prior_close_unadj":61.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1004110,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WRK","price_unadj":30.72,"prior_close_unadj":30.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3324000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WST","price_unadj":240.36,"prior_close_unadj":241.22,"dividend_unadj":0,"distribution_unadj":0,"volume":359000,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WU","price_unadj":21.95,"prior_close_unadj":22.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2699503,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WY","price_unadj":25.14,"prior_close_unadj":25.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4317900,"adjustment_ratio":1}
{"date":"2020-07-16","id":"WYNN","price_unadj":84.6,"prior_close_unadj":86.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3918971,"adjustment_ratio":1}
{"date":"2020-07-16","id":"XEL","price_unadj":64.99,"prior_close_unadj":64.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2209237,"adjustment_ratio":1}
{"date":"2020-07-16","id":"XLNX","price_unadj":99.17,"prior_close_unadj":99.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1757500,"adjustment_ratio":1}
{"date":"2020-07-16","id":"XOM","price_unadj":44.28,"prior_close_unadj":44.63,"dividend_unadj":0,"distribution_unadj":0,"volume":14673700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"XRAY","price_unadj":44.33,"prior_close_unadj":45.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1006541,"adjustment_ratio":1}
{"date":"2020-07-16","id":"XRX","price_unadj":17.33,"prior_close_unadj":17.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3965100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"XYL","price_unadj":74.75,"prior_close_unadj":74.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1704100,"adjustment_ratio":1}
{"date":"2020-07-16","id":"YUM","price_unadj":89.69,"prior_close_unadj":90.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1798600,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ZBH","price_unadj":130.56,"prior_close_unadj":131.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1359700,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ZBRA","price_unadj":267.66,"prior_close_unadj":268.16,"dividend_unadj":0,"distribution_unadj":0,"volume":287200,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ZION","price_unadj":33.39,"prior_close_unadj":33.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1162400,"adjustment_ratio":1}
{"date":"2020-07-16","id":"ZTS","price_unadj":142.94,"prior_close_unadj":142.92,"dividend_unadj":0.2,"distribution_unadj":0,"volume":1046400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"A","price_unadj":94.37,"prior_close_unadj":92.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3457700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AAL","price_unadj":11.91,"prior_close_unadj":12.45,"dividend_unadj":0,"distribution_unadj":0,"volume":68133921,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AAP","price_unadj":144.86,"prior_close_unadj":145.35,"dividend_unadj":0,"distribution_unadj":0,"volume":386516,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AAPL","price_unadj":385.31,"prior_close_unadj":386.09,"dividend_unadj":0,"distribution_unadj":0,"volume":23046755,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ABBV","price_unadj":100.83,"prior_close_unadj":99.92,"dividend_unadj":0,"distribution_unadj":0,"volume":6890700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ABC","price_unadj":104.45,"prior_close_unadj":102.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2771300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ABMD","price_unadj":284.55,"prior_close_unadj":273.04,"dividend_unadj":0,"distribution_unadj":0,"volume":459900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ABT","price_unadj":99.25,"prior_close_unadj":96.4,"dividend_unadj":0,"distribution_unadj":0,"volume":8315400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ACN","price_unadj":221.94,"prior_close_unadj":219.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2069700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ADBE","price_unadj":432.42,"prior_close_unadj":426.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2568205,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ADI","price_unadj":116.75,"prior_close_unadj":115.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2709200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ADM","price_unadj":41.17,"prior_close_unadj":40.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1974200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ADP","price_unadj":147.6,"prior_close_unadj":146.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1050300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ADSK","price_unadj":237.7,"prior_close_unadj":234.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1102400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AEE","price_unadj":78.74,"prior_close_unadj":76.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1372400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AEP","price_unadj":87.51,"prior_close_unadj":85.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2812100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AES","price_unadj":15.63,"prior_close_unadj":14.88,"dividend_unadj":0,"distribution_unadj":0,"volume":8238800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AFL","price_unadj":36.22,"prior_close_unadj":36.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2800800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AIG","price_unadj":32.12,"prior_close_unadj":32.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4333076,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AIV","price_unadj":37.18,"prior_close_unadj":37.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1371400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AIZ","price_unadj":104.17,"prior_close_unadj":105.07,"dividend_unadj":0,"distribution_unadj":0,"volume":397300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AKAM","price_unadj":112.65,"prior_close_unadj":111.66,"dividend_unadj":0,"distribution_unadj":0,"volume":953600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ALB","price_unadj":88.46,"prior_close_unadj":86.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1360303,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ALGN","price_unadj":322.3,"prior_close_unadj":309,"dividend_unadj":0,"distribution_unadj":0,"volume":1002700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ALK","price_unadj":37,"prior_close_unadj":37.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1140500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ALL","price_unadj":91.67,"prior_close_unadj":91.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3274500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ALLE","price_unadj":106.85,"prior_close_unadj":107.41,"dividend_unadj":0,"distribution_unadj":0,"volume":750344,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ALXN","price_unadj":109.24,"prior_close_unadj":109.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1860500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AMAT","price_unadj":62.3,"prior_close_unadj":62.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4585200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AMCR","price_unadj":10.77,"prior_close_unadj":10.75,"dividend_unadj":0,"distribution_unadj":0,"volume":4866500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AMD","price_unadj":55.04,"prior_close_unadj":54.92,"dividend_unadj":0,"distribution_unadj":0,"volume":34710407,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AME","price_unadj":92.95,"prior_close_unadj":92.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2857800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AMGN","price_unadj":258.46,"prior_close_unadj":255.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2044800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AMP","price_unadj":153.37,"prior_close_unadj":152.89,"dividend_unadj":0,"distribution_unadj":0,"volume":636000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AMT","price_unadj":259.11,"prior_close_unadj":257.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1291930,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AMZN","price_unadj":2961.97,"prior_close_unadj":2999.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4716329,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ANET","price_unadj":219.57,"prior_close_unadj":215.12,"dividend_unadj":0,"distribution_unadj":0,"volume":377100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ANSS","price_unadj":301.13,"prior_close_unadj":295.3,"dividend_unadj":0,"distribution_unadj":0,"volume":551200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ANTM","price_unadj":266.37,"prior_close_unadj":264.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1036000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AON","price_unadj":203.66,"prior_close_unadj":202.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1229700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AOS","price_unadj":50.53,"prior_close_unadj":50.81,"dividend_unadj":0,"distribution_unadj":0,"volume":607600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"APA","price_unadj":13.29,"prior_close_unadj":13.87,"dividend_unadj":0,"distribution_unadj":0,"volume":8217679,"adjustment_ratio":1}
{"date":"2020-07-17","id":"APD","price_unadj":294,"prior_close_unadj":287.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1961500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"APH","price_unadj":102.02,"prior_close_unadj":100.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1236387,"adjustment_ratio":1}
{"date":"2020-07-17","id":"APTV","price_unadj":81.78,"prior_close_unadj":82.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1393616,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ARE","price_unadj":166.75,"prior_close_unadj":163.03,"dividend_unadj":0,"distribution_unadj":0,"volume":471600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ATO","price_unadj":101.06,"prior_close_unadj":100.55,"dividend_unadj":0,"distribution_unadj":0,"volume":645500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ATVI","price_unadj":78.64,"prior_close_unadj":79.37,"dividend_unadj":0,"distribution_unadj":0,"volume":6241468,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AVB","price_unadj":153.89,"prior_close_unadj":154.37,"dividend_unadj":0,"distribution_unadj":0,"volume":893000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AVGO","price_unadj":312.71,"prior_close_unadj":311.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1335512,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AVY","price_unadj":121.26,"prior_close_unadj":119.42,"dividend_unadj":0,"distribution_unadj":0,"volume":595400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AWK","price_unadj":141.22,"prior_close_unadj":138.32,"dividend_unadj":0,"distribution_unadj":0,"volume":786700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AXP","price_unadj":95.18,"prior_close_unadj":96.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2861600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"AZO","price_unadj":1157.3,"prior_close_unadj":1149.32,"dividend_unadj":0,"distribution_unadj":0,"volume":139100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BA","price_unadj":175.66,"prior_close_unadj":178.7,"dividend_unadj":0,"distribution_unadj":0,"volume":26164500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BAC","price_unadj":23.22,"prior_close_unadj":23.93,"dividend_unadj":0,"distribution_unadj":0,"volume":66659100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BAX","price_unadj":87.56,"prior_close_unadj":85.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1980200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BBY","price_unadj":87.96,"prior_close_unadj":88.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1290253,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BDX","price_unadj":266.98,"prior_close_unadj":265.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1279200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BEN","price_unadj":21.05,"prior_close_unadj":21.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2142000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BIIB","price_unadj":281.88,"prior_close_unadj":279.54,"dividend_unadj":0,"distribution_unadj":0,"volume":903700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BIO","price_unadj":516.7,"prior_close_unadj":501.99,"dividend_unadj":0,"distribution_unadj":0,"volume":202100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BK","price_unadj":36.12,"prior_close_unadj":36.74,"dividend_unadj":0,"distribution_unadj":0,"volume":6360395,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BKNG","price_unadj":1732.19,"prior_close_unadj":1746.79,"dividend_unadj":0,"distribution_unadj":0,"volume":368700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BKR","price_unadj":15.27,"prior_close_unadj":15.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4114400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BLK","price_unadj":587.72,"prior_close_unadj":566.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1150200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BLL","price_unadj":70.29,"prior_close_unadj":69.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2027800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BMY","price_unadj":60.39,"prior_close_unadj":59.32,"dividend_unadj":0,"distribution_unadj":0,"volume":9078200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BR","price_unadj":129.1,"prior_close_unadj":127.46,"dividend_unadj":0,"distribution_unadj":0,"volume":434475,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BSX","price_unadj":37.71,"prior_close_unadj":36.37,"dividend_unadj":0,"distribution_unadj":0,"volume":8714200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BWA","price_unadj":37.49,"prior_close_unadj":37.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4694400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"BXP","price_unadj":93.07,"prior_close_unadj":91.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1076500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"C","price_unadj":50.22,"prior_close_unadj":51.46,"dividend_unadj":0,"distribution_unadj":0,"volume":19747400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CAG","price_unadj":36.58,"prior_close_unadj":36.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3226200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CAH","price_unadj":53.13,"prior_close_unadj":52.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1139900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CAT","price_unadj":136.9,"prior_close_unadj":138.56,"dividend_unadj":1.03,"distribution_unadj":0,"volume":2458300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CB","price_unadj":135.95,"prior_close_unadj":136.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1329379,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CBOE","price_unadj":92.66,"prior_close_unadj":92.91,"dividend_unadj":0,"distribution_unadj":0,"volume":410100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CBRE","price_unadj":44.95,"prior_close_unadj":44.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1458000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CCI","price_unadj":168.96,"prior_close_unadj":165.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1403364,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CCL","price_unadj":15.47,"prior_close_unadj":15.78,"dividend_unadj":0,"distribution_unadj":0,"volume":28032900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CDNS","price_unadj":100.23,"prior_close_unadj":98.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2125100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CDW","price_unadj":118.51,"prior_close_unadj":116.7,"dividend_unadj":0,"distribution_unadj":0,"volume":560600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CE","price_unadj":89.53,"prior_close_unadj":90.59,"dividend_unadj":0,"distribution_unadj":0,"volume":657729,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CERN","price_unadj":71.26,"prior_close_unadj":71.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2352300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CF","price_unadj":30.36,"prior_close_unadj":29.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1888500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CFG","price_unadj":25.15,"prior_close_unadj":25.45,"dividend_unadj":0,"distribution_unadj":0,"volume":6493100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CHD","price_unadj":84.87,"prior_close_unadj":84.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3644900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CHRW","price_unadj":86.28,"prior_close_unadj":85.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1391300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CHTR","price_unadj":564.66,"prior_close_unadj":558.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1420681,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CI","price_unadj":179.81,"prior_close_unadj":180,"dividend_unadj":0,"distribution_unadj":0,"volume":2537500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CINF","price_unadj":76.66,"prior_close_unadj":75.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1123491,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CL","price_unadj":75.2,"prior_close_unadj":74.98,"dividend_unadj":0.44,"distribution_unadj":0,"volume":2871800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CLX","price_unadj":228.38,"prior_close_unadj":227.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1275800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CMA","price_unadj":35.54,"prior_close_unadj":36.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1306878,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CMCSA","price_unadj":42.18,"prior_close_unadj":42.14,"dividend_unadj":0,"distribution_unadj":0,"volume":15912938,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CME","price_unadj":166.62,"prior_close_unadj":167.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1599300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CMG","price_unadj":1136.22,"prior_close_unadj":1129.51,"dividend_unadj":0,"distribution_unadj":0,"volume":275200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CMI","price_unadj":183.11,"prior_close_unadj":183.73,"dividend_unadj":0,"distribution_unadj":0,"volume":853000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CMS","price_unadj":61.76,"prior_close_unadj":60.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2256300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CNC","price_unadj":66.27,"prior_close_unadj":66.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2138400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CNP","price_unadj":19.86,"prior_close_unadj":19.29,"dividend_unadj":0,"distribution_unadj":0,"volume":7708300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"COF","price_unadj":61.99,"prior_close_unadj":63.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2485400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"COG","price_unadj":17.94,"prior_close_unadj":17.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4903700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"COO","price_unadj":291.37,"prior_close_unadj":288.93,"dividend_unadj":0,"distribution_unadj":0,"volume":302190,"adjustment_ratio":1}
{"date":"2020-07-17","id":"COP","price_unadj":39.96,"prior_close_unadj":41.59,"dividend_unadj":0.42,"distribution_unadj":0,"volume":6699300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"COST","price_unadj":324.79,"prior_close_unadj":326.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1768100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CPB","price_unadj":49.6,"prior_close_unadj":49.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2455200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CPRT","price_unadj":87.24,"prior_close_unadj":86.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1178400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CRM","price_unadj":187.78,"prior_close_unadj":185.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4324300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CSCO","price_unadj":46.75,"prior_close_unadj":45.78,"dividend_unadj":0,"distribution_unadj":0,"volume":20389736,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CSX","price_unadj":72.16,"prior_close_unadj":71.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2947800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CTAS","price_unadj":280.06,"prior_close_unadj":277.45,"dividend_unadj":0,"distribution_unadj":0,"volume":290800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CTSH","price_unadj":61.43,"prior_close_unadj":61.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3011500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CTVA","price_unadj":28.35,"prior_close_unadj":27.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2704500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CTXS","price_unadj":155.83,"prior_close_unadj":151.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1267700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CVS","price_unadj":65.36,"prior_close_unadj":64.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5120590,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CVX","price_unadj":87.19,"prior_close_unadj":88.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5964000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"CXO","price_unadj":50.44,"prior_close_unadj":51.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1794400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"D","price_unadj":78.58,"prior_close_unadj":76.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4768700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DAL","price_unadj":27.05,"prior_close_unadj":27.26,"dividend_unadj":0,"distribution_unadj":0,"volume":21612300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DD","price_unadj":54.52,"prior_close_unadj":54.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2659400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DE","price_unadj":176.51,"prior_close_unadj":173.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1140400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DFS","price_unadj":48.99,"prior_close_unadj":50.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2520300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DG","price_unadj":188.48,"prior_close_unadj":188.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2205398,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DGX","price_unadj":125.11,"prior_close_unadj":123.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1913500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DHI","price_unadj":63.48,"prior_close_unadj":62.54,"dividend_unadj":0,"distribution_unadj":0,"volume":7060600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DHR","price_unadj":190.95,"prior_close_unadj":188.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3549827,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DIS","price_unadj":118.65,"prior_close_unadj":119.43,"dividend_unadj":0,"distribution_unadj":0,"volume":9890500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DISCA","price_unadj":21.42,"prior_close_unadj":22.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2707500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DISCK","price_unadj":19.17,"prior_close_unadj":19.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1691700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DISH","price_unadj":32.74,"prior_close_unadj":33.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2338183,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DLR","price_unadj":143.75,"prior_close_unadj":140.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1112231,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DLTR","price_unadj":95.46,"prior_close_unadj":96.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1445000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DOV","price_unadj":103.58,"prior_close_unadj":102.37,"dividend_unadj":0,"distribution_unadj":0,"volume":816600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DOW","price_unadj":43.67,"prior_close_unadj":43.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4610600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DPZ","price_unadj":390.22,"prior_close_unadj":407.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1182728,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DRE","price_unadj":36.08,"prior_close_unadj":35.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2914600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DRI","price_unadj":77.51,"prior_close_unadj":76.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2224100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DTE","price_unadj":111.51,"prior_close_unadj":109.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1187450,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DUK","price_unadj":82.4,"prior_close_unadj":81.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4603000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DVA","price_unadj":85.11,"prior_close_unadj":84.81,"dividend_unadj":0,"distribution_unadj":0,"volume":736100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DVN","price_unadj":10.29,"prior_close_unadj":10.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6260700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DXC","price_unadj":16.81,"prior_close_unadj":16.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2598900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"DXCM","price_unadj":424.43,"prior_close_unadj":413.22,"dividend_unadj":0,"distribution_unadj":0,"volume":820200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EA","price_unadj":138.31,"prior_close_unadj":138.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2041000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EBAY","price_unadj":58.13,"prior_close_unadj":58.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6629600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ECL","price_unadj":210.36,"prior_close_unadj":208.29,"dividend_unadj":0,"distribution_unadj":0,"volume":826250,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ED","price_unadj":74.07,"prior_close_unadj":71.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1742300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EFX","price_unadj":166.8,"prior_close_unadj":165.21,"dividend_unadj":0,"distribution_unadj":0,"volume":785900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EIX","price_unadj":56.36,"prior_close_unadj":56.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1784800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EL","price_unadj":198,"prior_close_unadj":199.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1014100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EMN","price_unadj":75.89,"prior_close_unadj":75.65,"dividend_unadj":0,"distribution_unadj":0,"volume":956170,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EMR","price_unadj":63.53,"prior_close_unadj":63.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2091300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EOG","price_unadj":47.16,"prior_close_unadj":47.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2949500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EQIX","price_unadj":724.23,"prior_close_unadj":714.09,"dividend_unadj":0,"distribution_unadj":0,"volume":338900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EQR","price_unadj":56.98,"prior_close_unadj":57.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2035924,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ES","price_unadj":87.84,"prior_close_unadj":85.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1617171,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ESS","price_unadj":223.17,"prior_close_unadj":224.26,"dividend_unadj":0,"distribution_unadj":0,"volume":395100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ETFC","price_unadj":54.14,"prior_close_unadj":54.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2395400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ETN","price_unadj":94.57,"prior_close_unadj":93.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1791700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ETR","price_unadj":100.44,"prior_close_unadj":98.33,"dividend_unadj":0,"distribution_unadj":0,"volume":899600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EVRG","price_unadj":63.22,"prior_close_unadj":61.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1197100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EW","price_unadj":74.11,"prior_close_unadj":71.85,"dividend_unadj":0,"distribution_unadj":0,"volume":5154100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EXC","price_unadj":39.4,"prior_close_unadj":38.06,"dividend_unadj":0,"distribution_unadj":0,"volume":6946700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EXPD","price_unadj":79.63,"prior_close_unadj":79.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1371600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EXPE","price_unadj":86.87,"prior_close_unadj":87.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1631600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"EXR","price_unadj":98.68,"prior_close_unadj":96.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1124066,"adjustment_ratio":1}
{"date":"2020-07-17","id":"F","price_unadj":6.8,"prior_close_unadj":6.86,"dividend_unadj":0,"distribution_unadj":0,"volume":80765500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FANG","price_unadj":39.02,"prior_close_unadj":39.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1904100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FAST","price_unadj":44.2,"prior_close_unadj":43.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4992100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FB","price_unadj":242.03,"prior_close_unadj":240.93,"dividend_unadj":0,"distribution_unadj":0,"volume":18152413,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FBHS","price_unadj":69.17,"prior_close_unadj":69.07,"dividend_unadj":0,"distribution_unadj":0,"volume":736400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FCX","price_unadj":13.58,"prior_close_unadj":13.47,"dividend_unadj":0,"distribution_unadj":0,"volume":14041500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FDX","price_unadj":165.98,"prior_close_unadj":166.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2047900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FE","price_unadj":42.14,"prior_close_unadj":41.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3370500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FFIV","price_unadj":149.43,"prior_close_unadj":147.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1816700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FIS","price_unadj":140.47,"prior_close_unadj":138.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2066000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FISV","price_unadj":102.6,"prior_close_unadj":99.38,"dividend_unadj":0,"distribution_unadj":0,"volume":5067400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FITB","price_unadj":18.76,"prior_close_unadj":19.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5026600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FLIR","price_unadj":41.41,"prior_close_unadj":42.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1675800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FLS","price_unadj":29.49,"prior_close_unadj":29.95,"dividend_unadj":0,"distribution_unadj":0,"volume":725174,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FLT","price_unadj":259.07,"prior_close_unadj":260.29,"dividend_unadj":0,"distribution_unadj":0,"volume":439064,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FMC","price_unadj":106.47,"prior_close_unadj":106.18,"dividend_unadj":0,"distribution_unadj":0,"volume":674300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FOX","price_unadj":25.26,"prior_close_unadj":26.395,"dividend_unadj":0,"distribution_unadj":0,"volume":2050200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FOXA","price_unadj":25.28,"prior_close_unadj":26.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5080000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FRT","price_unadj":78.43,"prior_close_unadj":79.48,"dividend_unadj":0,"distribution_unadj":0,"volume":608368,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FTI","price_unadj":7.71,"prior_close_unadj":7.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3992700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FTNT","price_unadj":129.12,"prior_close_unadj":127.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1375683,"adjustment_ratio":1}
{"date":"2020-07-17","id":"FTV","price_unadj":72.09,"prior_close_unadj":71.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1221900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GD","price_unadj":148.91,"prior_close_unadj":148.51,"dividend_unadj":0,"distribution_unadj":0,"volume":827100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GE","price_unadj":7.07,"prior_close_unadj":7.05,"dividend_unadj":0,"distribution_unadj":0,"volume":59953006,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GILD","price_unadj":77.51,"prior_close_unadj":76.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6940119,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GIS","price_unadj":64.64,"prior_close_unadj":64.69,"dividend_unadj":0,"distribution_unadj":0,"volume":5570200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GL","price_unadj":75.32,"prior_close_unadj":75.97,"dividend_unadj":0,"distribution_unadj":0,"volume":423400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GLW","price_unadj":29.04,"prior_close_unadj":28.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4687000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GM","price_unadj":26.45,"prior_close_unadj":26.85,"dividend_unadj":0,"distribution_unadj":0,"volume":8179733,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GOOG","price_unadj":1515.55,"prior_close_unadj":1518,"dividend_unadj":0,"distribution_unadj":0,"volume":1457000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GPC","price_unadj":87.86,"prior_close_unadj":88.64,"dividend_unadj":0,"distribution_unadj":0,"volume":452100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GPN","price_unadj":171.88,"prior_close_unadj":166.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1931700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GPS","price_unadj":12.89,"prior_close_unadj":13.07,"dividend_unadj":0,"distribution_unadj":0,"volume":9776600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GRMN","price_unadj":100.42,"prior_close_unadj":101.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1192158,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GS","price_unadj":211.41,"prior_close_unadj":214.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3614300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"GWW","price_unadj":330.27,"prior_close_unadj":333.32,"dividend_unadj":0,"distribution_unadj":0,"volume":824500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HAL","price_unadj":13.08,"prior_close_unadj":13.09,"dividend_unadj":0,"distribution_unadj":0,"volume":16463500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HAS","price_unadj":77.49,"prior_close_unadj":77.51,"dividend_unadj":0,"distribution_unadj":0,"volume":789400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HBAN","price_unadj":8.92,"prior_close_unadj":9.07,"dividend_unadj":0,"distribution_unadj":0,"volume":9157314,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HBI","price_unadj":14.02,"prior_close_unadj":14.26,"dividend_unadj":0,"distribution_unadj":0,"volume":6906500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HCA","price_unadj":106.06,"prior_close_unadj":107.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1581400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HD","price_unadj":260.38,"prior_close_unadj":258.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3091300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HES","price_unadj":47.87,"prior_close_unadj":48.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1498136,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HFC","price_unadj":27.48,"prior_close_unadj":28.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1551400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HIG","price_unadj":41.95,"prior_close_unadj":42.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2265300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HII","price_unadj":180.95,"prior_close_unadj":179.37,"dividend_unadj":0,"distribution_unadj":0,"volume":236700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HLT","price_unadj":79.9,"prior_close_unadj":80.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2268600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HOLX","price_unadj":61.88,"prior_close_unadj":59.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2407200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HON","price_unadj":155,"prior_close_unadj":153.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4886500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HPE","price_unadj":9.67,"prior_close_unadj":9.72,"dividend_unadj":0,"distribution_unadj":0,"volume":7209900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HPQ","price_unadj":17.55,"prior_close_unadj":17.83,"dividend_unadj":0,"distribution_unadj":0,"volume":14076400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HRL","price_unadj":49.92,"prior_close_unadj":49.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2097000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HSIC","price_unadj":66.97,"prior_close_unadj":64.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2539500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HST","price_unadj":11.01,"prior_close_unadj":11.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7911800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HSY","price_unadj":136.4,"prior_close_unadj":134.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2708300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HUM","price_unadj":404.49,"prior_close_unadj":395.89,"dividend_unadj":0,"distribution_unadj":0,"volume":672300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"HWM","price_unadj":16.45,"prior_close_unadj":16.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3018700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IBM","price_unadj":125.11,"prior_close_unadj":124.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3984600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ICE","price_unadj":93.83,"prior_close_unadj":92.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2094858,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IDXX","price_unadj":349.85,"prior_close_unadj":339.2,"dividend_unadj":0,"distribution_unadj":0,"volume":382400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IEX","price_unadj":169.57,"prior_close_unadj":168.46,"dividend_unadj":0,"distribution_unadj":0,"volume":327200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IFF","price_unadj":130.99,"prior_close_unadj":129.61,"dividend_unadj":0,"distribution_unadj":0,"volume":774798,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ILMN","price_unadj":383.64,"prior_close_unadj":375.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1319100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"INCY","price_unadj":104.11,"prior_close_unadj":101.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2503600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"INFO","price_unadj":79.07,"prior_close_unadj":77.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1839600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"INTC","price_unadj":60,"prior_close_unadj":59.14,"dividend_unadj":0,"distribution_unadj":0,"volume":16322800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"INTU","price_unadj":289.27,"prior_close_unadj":285.7,"dividend_unadj":0,"distribution_unadj":0,"volume":896500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IP","price_unadj":36.92,"prior_close_unadj":37.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2411300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IPG","price_unadj":18,"prior_close_unadj":18.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2987400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IPGP","price_unadj":175.92,"prior_close_unadj":171,"dividend_unadj":0,"distribution_unadj":0,"volume":394300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IQV","price_unadj":154.05,"prior_close_unadj":149.68,"dividend_unadj":0,"distribution_unadj":0,"volume":968700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IR","price_unadj":30.65,"prior_close_unadj":30.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2905600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IRM","price_unadj":27.27,"prior_close_unadj":27.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2405393,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ISRG","price_unadj":650.74,"prior_close_unadj":604.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1665200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IT","price_unadj":123.09,"prior_close_unadj":124.51,"dividend_unadj":0,"distribution_unadj":0,"volume":472200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ITW","price_unadj":182.08,"prior_close_unadj":181.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1965300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"IVZ","price_unadj":10.49,"prior_close_unadj":10.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5004800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"J","price_unadj":83.52,"prior_close_unadj":82.62,"dividend_unadj":0,"distribution_unadj":0,"volume":545201,"adjustment_ratio":1}
{"date":"2020-07-17","id":"JBHT","price_unadj":136.82,"prior_close_unadj":132.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2292300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"JCI","price_unadj":37.67,"prior_close_unadj":37.17,"dividend_unadj":0,"distribution_unadj":0,"volume":6259858,"adjustment_ratio":1}
{"date":"2020-07-17","id":"JKHY","price_unadj":181.58,"prior_close_unadj":178.82,"dividend_unadj":0,"distribution_unadj":0,"volume":367600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"JNJ","price_unadj":149.35,"prior_close_unadj":149.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7441100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"JNPR","price_unadj":23.77,"prior_close_unadj":23.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4217000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"JPM","price_unadj":98.16,"prior_close_unadj":100.01,"dividend_unadj":0,"distribution_unadj":0,"volume":16137600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"K","price_unadj":68.63,"prior_close_unadj":68.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1842500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"KEY","price_unadj":11.69,"prior_close_unadj":11.98,"dividend_unadj":0,"distribution_unadj":0,"volume":8349500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"KEYS","price_unadj":97.78,"prior_close_unadj":96.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1067700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"KHC","price_unadj":35.01,"prior_close_unadj":34.4,"dividend_unadj":0,"distribution_unadj":0,"volume":8461100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"KIM","price_unadj":11.62,"prior_close_unadj":11.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4768000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"KLAC","price_unadj":197.2,"prior_close_unadj":196.04,"dividend_unadj":0,"distribution_unadj":0,"volume":824200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"KMB","price_unadj":144.37,"prior_close_unadj":143.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1212200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"KMI","price_unadj":14.92,"prior_close_unadj":14.99,"dividend_unadj":0,"distribution_unadj":0,"volume":9688600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"KMX","price_unadj":95.02,"prior_close_unadj":95.22,"dividend_unadj":0,"distribution_unadj":0,"volume":927500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"KO","price_unadj":46.82,"prior_close_unadj":46.15,"dividend_unadj":0,"distribution_unadj":0,"volume":13899300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"KR","price_unadj":33.85,"prior_close_unadj":33.73,"dividend_unadj":0,"distribution_unadj":0,"volume":6167900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"KSU","price_unadj":160.3,"prior_close_unadj":158.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1872900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"L","price_unadj":36.17,"prior_close_unadj":36.24,"dividend_unadj":0,"distribution_unadj":0,"volume":737900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LB","price_unadj":18.5,"prior_close_unadj":18.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4427400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LDOS","price_unadj":88.17,"prior_close_unadj":86.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1112051,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LEG","price_unadj":36.54,"prior_close_unadj":37.38,"dividend_unadj":0,"distribution_unadj":0,"volume":926556,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LEN","price_unadj":69.6,"prior_close_unadj":69.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3569700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LH","price_unadj":193.65,"prior_close_unadj":190.45,"dividend_unadj":0,"distribution_unadj":0,"volume":673900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LHX","price_unadj":169.96,"prior_close_unadj":167.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1548900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LIN","price_unadj":242.6,"prior_close_unadj":238.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1900900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LKQ","price_unadj":28.49,"prior_close_unadj":28.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3004900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LLY","price_unadj":165.96,"prior_close_unadj":165,"dividend_unadj":0,"distribution_unadj":0,"volume":2935800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LMT","price_unadj":368.5,"prior_close_unadj":365.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1135500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LNC","price_unadj":37.04,"prior_close_unadj":37.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1463700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LNT","price_unadj":50.77,"prior_close_unadj":49.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1328200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LRCX","price_unadj":346.27,"prior_close_unadj":344.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1128990,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LUV","price_unadj":34.13,"prior_close_unadj":34.21,"dividend_unadj":0,"distribution_unadj":0,"volume":7771400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LVS","price_unadj":48.69,"prior_close_unadj":49.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3258400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LW","price_unadj":66.4,"prior_close_unadj":66.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1004400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LYB","price_unadj":68.5,"prior_close_unadj":68.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1172800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"LYV","price_unadj":51.04,"prior_close_unadj":50.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2161000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MA","price_unadj":304.06,"prior_close_unadj":299.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3169800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MAA","price_unadj":112.92,"prior_close_unadj":112.02,"dividend_unadj":0,"distribution_unadj":0,"volume":489000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MAR","price_unadj":91.48,"prior_close_unadj":93.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2329687,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MAS","price_unadj":53.31,"prior_close_unadj":52.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2402800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MCD","price_unadj":191.48,"prior_close_unadj":190.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1972600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MCHP","price_unadj":105.67,"prior_close_unadj":105.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2041700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MCK","price_unadj":154.81,"prior_close_unadj":153.37,"dividend_unadj":0,"distribution_unadj":0,"volume":653500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MCO","price_unadj":292.51,"prior_close_unadj":289.38,"dividend_unadj":0,"distribution_unadj":0,"volume":493100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MDLZ","price_unadj":54.07,"prior_close_unadj":53.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5672100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MDT","price_unadj":98.58,"prior_close_unadj":95.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5557663,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MET","price_unadj":38.47,"prior_close_unadj":38.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3867500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MGM","price_unadj":16.81,"prior_close_unadj":17.6,"dividend_unadj":0,"distribution_unadj":0,"volume":19047800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MHK","price_unadj":78.48,"prior_close_unadj":77.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1435100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MKC","price_unadj":190.89,"prior_close_unadj":189.72,"dividend_unadj":0,"distribution_unadj":0,"volume":435200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MKTX","price_unadj":532.54,"prior_close_unadj":530.76,"dividend_unadj":0,"distribution_unadj":0,"volume":163700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MLM","price_unadj":223.55,"prior_close_unadj":223.09,"dividend_unadj":0,"distribution_unadj":0,"volume":397900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MMC","price_unadj":113.69,"prior_close_unadj":111.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1658119,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MMM","price_unadj":159.83,"prior_close_unadj":160.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2551700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MNST","price_unadj":74.22,"prior_close_unadj":72.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5765300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MO","price_unadj":41.54,"prior_close_unadj":41.48,"dividend_unadj":0,"distribution_unadj":0,"volume":6242747,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MOS","price_unadj":13.41,"prior_close_unadj":13.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3818300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MPC","price_unadj":37.93,"prior_close_unadj":37.39,"dividend_unadj":0,"distribution_unadj":0,"volume":10359900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MRK","price_unadj":79.87,"prior_close_unadj":79.4,"dividend_unadj":0,"distribution_unadj":0,"volume":7815403,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MRO","price_unadj":5.51,"prior_close_unadj":5.72,"dividend_unadj":0,"distribution_unadj":0,"volume":24757000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MS","price_unadj":52.41,"prior_close_unadj":52.64,"dividend_unadj":0,"distribution_unadj":0,"volume":16263800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MSCI","price_unadj":379.62,"prior_close_unadj":370.16,"dividend_unadj":0,"distribution_unadj":0,"volume":448700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MSFT","price_unadj":202.88,"prior_close_unadj":203.92,"dividend_unadj":0,"distribution_unadj":0,"volume":31636070,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MSI","price_unadj":137.68,"prior_close_unadj":134.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1217197,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MTB","price_unadj":99.32,"prior_close_unadj":102.52,"dividend_unadj":0,"distribution_unadj":0,"volume":498900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MTD","price_unadj":867.89,"prior_close_unadj":860.68,"dividend_unadj":0,"distribution_unadj":0,"volume":116800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MU","price_unadj":49.47,"prior_close_unadj":50.1,"dividend_unadj":0,"distribution_unadj":0,"volume":15009573,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MXIM","price_unadj":70.04,"prior_close_unadj":69.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2935600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"MYL","price_unadj":16.81,"prior_close_unadj":16.84,"dividend_unadj":0,"distribution_unadj":0,"volume":6276400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NBL","price_unadj":9.65,"prior_close_unadj":9.95,"dividend_unadj":0,"distribution_unadj":0,"volume":7663000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NCLH","price_unadj":15.27,"prior_close_unadj":15.61,"dividend_unadj":0,"distribution_unadj":0,"volume":75880700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NDAQ","price_unadj":128.44,"prior_close_unadj":127.03,"dividend_unadj":0,"distribution_unadj":0,"volume":748600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NEE","price_unadj":275.38,"prior_close_unadj":268.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3115400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NEM","price_unadj":62.92,"prior_close_unadj":61.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6962700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NFLX","price_unadj":492.99,"prior_close_unadj":527.39,"dividend_unadj":0,"distribution_unadj":0,"volume":24991528,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NI","price_unadj":24.34,"prior_close_unadj":23.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1867300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NKE","price_unadj":96.28,"prior_close_unadj":97.26,"dividend_unadj":0,"distribution_unadj":0,"volume":7405700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NLOK","price_unadj":20.31,"prior_close_unadj":20.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3364700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NLSN","price_unadj":15.35,"prior_close_unadj":15.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2592100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NOC","price_unadj":306.84,"prior_close_unadj":303.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1544800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NOV","price_unadj":11.36,"prior_close_unadj":11.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3205600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NOW","price_unadj":421.81,"prior_close_unadj":413.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1099300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NRG","price_unadj":33.72,"prior_close_unadj":33.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1590400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NSC","price_unadj":188.25,"prior_close_unadj":182.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1979400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NTAP","price_unadj":44.81,"prior_close_unadj":44.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2469800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NTRS","price_unadj":77.71,"prior_close_unadj":79.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1399300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NUE","price_unadj":41.26,"prior_close_unadj":41.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1176200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NVDA","price_unadj":408.06,"prior_close_unadj":405.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6657100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NVR","price_unadj":3342.8,"prior_close_unadj":3345.05,"dividend_unadj":0,"distribution_unadj":0,"volume":18400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NWL","price_unadj":16.36,"prior_close_unadj":16.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2022200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NWS","price_unadj":12.8,"prior_close_unadj":12.79,"dividend_unadj":0,"distribution_unadj":0,"volume":238210,"adjustment_ratio":1}
{"date":"2020-07-17","id":"NWSA","price_unadj":12.82,"prior_close_unadj":12.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1079036,"adjustment_ratio":1}
{"date":"2020-07-17","id":"O","price_unadj":58.59,"prior_close_unadj":57.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1313700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ODFL","price_unadj":186.43,"prior_close_unadj":180.97,"dividend_unadj":0,"distribution_unadj":0,"volume":668000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"OKE","price_unadj":28.67,"prior_close_unadj":28.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3515900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"OMC","price_unadj":55.69,"prior_close_unadj":56.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1517594,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ORCL","price_unadj":54.9,"prior_close_unadj":55.82,"dividend_unadj":0,"distribution_unadj":0,"volume":14344800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ORLY","price_unadj":431.74,"prior_close_unadj":431.67,"dividend_unadj":0,"distribution_unadj":0,"volume":377700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"OXY","price_unadj":16.28,"prior_close_unadj":17.01,"dividend_unadj":0,"distribution_unadj":0,"volume":21065561,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PAYC","price_unadj":295.07,"prior_close_unadj":290.3,"dividend_unadj":0,"distribution_unadj":0,"volume":313200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PAYX","price_unadj":73.49,"prior_close_unadj":72.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1520200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PBCT","price_unadj":11.35,"prior_close_unadj":11.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3272100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PCAR","price_unadj":79.43,"prior_close_unadj":79.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3638200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PEAK","price_unadj":27.11,"prior_close_unadj":26.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4183900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PEG","price_unadj":55.08,"prior_close_unadj":52.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4412900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PEP","price_unadj":134.66,"prior_close_unadj":133.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3229300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PFE","price_unadj":36.25,"prior_close_unadj":35.6,"dividend_unadj":0,"distribution_unadj":0,"volume":22151200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PFG","price_unadj":44.51,"prior_close_unadj":44.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1200000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PG","price_unadj":125.63,"prior_close_unadj":124.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4868578,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PGR","price_unadj":87.63,"prior_close_unadj":87.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2659000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PH","price_unadj":184.96,"prior_close_unadj":184.46,"dividend_unadj":0,"distribution_unadj":0,"volume":628100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PHM","price_unadj":37.3,"prior_close_unadj":36.75,"dividend_unadj":0,"distribution_unadj":0,"volume":4351560,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PKG","price_unadj":104.71,"prior_close_unadj":107.05,"dividend_unadj":0,"distribution_unadj":0,"volume":879900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PKI","price_unadj":108.98,"prior_close_unadj":108.94,"dividend_unadj":0,"distribution_unadj":0,"volume":866800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PLD","price_unadj":95.34,"prior_close_unadj":92.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3325125,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PM","price_unadj":75.03,"prior_close_unadj":75.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3303793,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PNC","price_unadj":103.02,"prior_close_unadj":104.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2953300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PNR","price_unadj":41.69,"prior_close_unadj":41.75,"dividend_unadj":0,"distribution_unadj":0,"volume":880402,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PNW","price_unadj":82.53,"prior_close_unadj":80.56,"dividend_unadj":0,"distribution_unadj":0,"volume":641200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PPG","price_unadj":111.88,"prior_close_unadj":115.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5558100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PPL","price_unadj":26,"prior_close_unadj":25.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3771100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PRGO","price_unadj":58.54,"prior_close_unadj":57.82,"dividend_unadj":0,"distribution_unadj":0,"volume":499300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PRU","price_unadj":64.14,"prior_close_unadj":64.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2219900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PSA","price_unadj":192.3,"prior_close_unadj":188.38,"dividend_unadj":0,"distribution_unadj":0,"volume":837947,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PSX","price_unadj":63.84,"prior_close_unadj":64.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2122100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PVH","price_unadj":49.23,"prior_close_unadj":51.26,"dividend_unadj":0,"distribution_unadj":0,"volume":972600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PWR","price_unadj":40.54,"prior_close_unadj":40.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1009500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PXD","price_unadj":96.52,"prior_close_unadj":96.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1089000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"PYPL","price_unadj":173.92,"prior_close_unadj":169.81,"dividend_unadj":0,"distribution_unadj":0,"volume":7373955,"adjustment_ratio":1}
{"date":"2020-07-17","id":"QCOM","price_unadj":92.23,"prior_close_unadj":91.2,"dividend_unadj":0,"distribution_unadj":0,"volume":5985700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"QRVO","price_unadj":113.98,"prior_close_unadj":111.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1015867,"adjustment_ratio":1}
{"date":"2020-07-17","id":"RCL","price_unadj":53.14,"prior_close_unadj":53.94,"dividend_unadj":0,"distribution_unadj":0,"volume":10955400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"RE","price_unadj":222.62,"prior_close_unadj":223.1,"dividend_unadj":0,"distribution_unadj":0,"volume":203100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"REG","price_unadj":41.7,"prior_close_unadj":42.1,"dividend_unadj":0,"distribution_unadj":0,"volume":693700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"REGN","price_unadj":644.06,"prior_close_unadj":632.21,"dividend_unadj":0,"distribution_unadj":0,"volume":713800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"RF","price_unadj":10.32,"prior_close_unadj":10.8,"dividend_unadj":0,"distribution_unadj":0,"volume":17500000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"RHI","price_unadj":54.16,"prior_close_unadj":54.67,"dividend_unadj":0,"distribution_unadj":0,"volume":628400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"RJF","price_unadj":70.85,"prior_close_unadj":72.75,"dividend_unadj":0,"distribution_unadj":0,"volume":839400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"RL","price_unadj":73.31,"prior_close_unadj":74.6,"dividend_unadj":0,"distribution_unadj":0,"volume":887100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"RMD","price_unadj":199,"prior_close_unadj":195.82,"dividend_unadj":0,"distribution_unadj":0,"volume":517100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ROK","price_unadj":225.28,"prior_close_unadj":223.28,"dividend_unadj":0,"distribution_unadj":0,"volume":706200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ROL","price_unadj":47.78,"prior_close_unadj":47,"dividend_unadj":0,"distribution_unadj":0,"volume":1359300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ROP","price_unadj":409.06,"prior_close_unadj":405.44,"dividend_unadj":0,"distribution_unadj":0,"volume":362200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ROST","price_unadj":85.79,"prior_close_unadj":84.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3217300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"RSG","price_unadj":86.98,"prior_close_unadj":84.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1410000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"RTX","price_unadj":62.2,"prior_close_unadj":62.37,"dividend_unadj":0,"distribution_unadj":0,"volume":10789100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SBAC","price_unadj":297.64,"prior_close_unadj":291.56,"dividend_unadj":0,"distribution_unadj":0,"volume":397500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SBUX","price_unadj":74.16,"prior_close_unadj":74.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6087500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SCHW","price_unadj":33.44,"prior_close_unadj":34.92,"dividend_unadj":0,"distribution_unadj":0,"volume":11840000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SEE","price_unadj":36.84,"prior_close_unadj":37,"dividend_unadj":0,"distribution_unadj":0,"volume":744600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SHW","price_unadj":610.09,"prior_close_unadj":598.77,"dividend_unadj":0,"distribution_unadj":0,"volume":607400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SIVB","price_unadj":217.57,"prior_close_unadj":220.18,"dividend_unadj":0,"distribution_unadj":0,"volume":199300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SJM","price_unadj":106.71,"prior_close_unadj":106.08,"dividend_unadj":0,"distribution_unadj":0,"volume":542900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SLB","price_unadj":18.62,"prior_close_unadj":18.82,"dividend_unadj":0,"distribution_unadj":0,"volume":8818600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SLG","price_unadj":48.85,"prior_close_unadj":48.68,"dividend_unadj":0,"distribution_unadj":0,"volume":629500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SNA","price_unadj":139.95,"prior_close_unadj":142.82,"dividend_unadj":0,"distribution_unadj":0,"volume":466200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SNPS","price_unadj":196.28,"prior_close_unadj":193.22,"dividend_unadj":0,"distribution_unadj":0,"volume":691300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SO","price_unadj":54.58,"prior_close_unadj":53.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3806100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SPG","price_unadj":62.4,"prior_close_unadj":62.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4931200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SPGI","price_unadj":354.69,"prior_close_unadj":349.51,"dividend_unadj":0,"distribution_unadj":0,"volume":577800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SRE","price_unadj":124.82,"prior_close_unadj":122.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1936935,"adjustment_ratio":1}
{"date":"2020-07-17","id":"STE","price_unadj":159.96,"prior_close_unadj":157.1,"dividend_unadj":0,"distribution_unadj":0,"volume":464500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"STT","price_unadj":61.71,"prior_close_unadj":64.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3480900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"STX","price_unadj":48.27,"prior_close_unadj":48.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1963137,"adjustment_ratio":1}
{"date":"2020-07-17","id":"STZ","price_unadj":180.61,"prior_close_unadj":181.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1093500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SWK","price_unadj":153.36,"prior_close_unadj":152.82,"dividend_unadj":0,"distribution_unadj":0,"volume":604500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SWKS","price_unadj":133.95,"prior_close_unadj":131.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1538200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SYF","price_unadj":23.21,"prior_close_unadj":23.75,"dividend_unadj":0,"distribution_unadj":0,"volume":6367600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SYK","price_unadj":193.05,"prior_close_unadj":186.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2183600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"SYY","price_unadj":54.17,"prior_close_unadj":54.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1727500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"T","price_unadj":30.25,"prior_close_unadj":30.39,"dividend_unadj":0,"distribution_unadj":0,"volume":23138200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TAP","price_unadj":36.08,"prior_close_unadj":36.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1492100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TDG","price_unadj":432.87,"prior_close_unadj":431.47,"dividend_unadj":0,"distribution_unadj":0,"volume":256300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TDY","price_unadj":326.35,"prior_close_unadj":322.95,"dividend_unadj":0,"distribution_unadj":0,"volume":251100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TEL","price_unadj":85.58,"prior_close_unadj":84.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2065800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TFC","price_unadj":36.3,"prior_close_unadj":37.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4440500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TFX","price_unadj":381.88,"prior_close_unadj":369.94,"dividend_unadj":0,"distribution_unadj":0,"volume":162900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TGT","price_unadj":121.67,"prior_close_unadj":121.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2715500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TIF","price_unadj":121.75,"prior_close_unadj":122.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1184294,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TJX","price_unadj":52.91,"prior_close_unadj":53.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4899600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TMO","price_unadj":395.4,"prior_close_unadj":392.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1205680,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TMUS","price_unadj":105.35,"prior_close_unadj":104.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4009251,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TPR","price_unadj":13.66,"prior_close_unadj":14.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2950500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TROW","price_unadj":133.77,"prior_close_unadj":132.07,"dividend_unadj":0,"distribution_unadj":0,"volume":984524,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TRV","price_unadj":119.16,"prior_close_unadj":120.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1301500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TSCO","price_unadj":140.77,"prior_close_unadj":142.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1325600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TSN","price_unadj":60.82,"prior_close_unadj":60.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1371900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TT","price_unadj":102.45,"prior_close_unadj":101.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3455800,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TTWO","price_unadj":150.58,"prior_close_unadj":150.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1055409,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TWTR","price_unadj":35.81,"prior_close_unadj":35.28,"dividend_unadj":0,"distribution_unadj":0,"volume":18561200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TXN","price_unadj":133.89,"prior_close_unadj":132.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4666100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TXT","price_unadj":33.44,"prior_close_unadj":33.51,"dividend_unadj":0,"distribution_unadj":0,"volume":971400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"TYL","price_unadj":355.8,"prior_close_unadj":351.32,"dividend_unadj":0,"distribution_unadj":0,"volume":133000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"UA","price_unadj":9.13,"prior_close_unadj":9.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3605500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"UAA","price_unadj":10.2,"prior_close_unadj":10.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5013100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"UAL","price_unadj":33.92,"prior_close_unadj":34.49,"dividend_unadj":0,"distribution_unadj":0,"volume":37397502,"adjustment_ratio":1}
{"date":"2020-07-17","id":"UDR","price_unadj":36.48,"prior_close_unadj":36.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1450300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"UHS","price_unadj":97.6,"prior_close_unadj":98.4,"dividend_unadj":0,"distribution_unadj":0,"volume":612500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ULTA","price_unadj":203,"prior_close_unadj":203.18,"dividend_unadj":0,"distribution_unadj":0,"volume":734100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"UNH","price_unadj":306.53,"prior_close_unadj":307.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3016500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"UNP","price_unadj":181.25,"prior_close_unadj":176.87,"dividend_unadj":0,"distribution_unadj":0,"volume":6132900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"UPS","price_unadj":118.55,"prior_close_unadj":119.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2782400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"URI","price_unadj":159.08,"prior_close_unadj":158.44,"dividend_unadj":0,"distribution_unadj":0,"volume":608700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"USB","price_unadj":36.03,"prior_close_unadj":37.56,"dividend_unadj":0,"distribution_unadj":0,"volume":9154500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"V","price_unadj":195.09,"prior_close_unadj":193.5,"dividend_unadj":0,"distribution_unadj":0,"volume":6395000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"VAR","price_unadj":129.41,"prior_close_unadj":126.05,"dividend_unadj":0,"distribution_unadj":0,"volume":380700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"VFC","price_unadj":59.72,"prior_close_unadj":62.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1920000,"adjustment_ratio":1}
{"date":"2020-07-17","id":"VIAC","price_unadj":25.19,"prior_close_unadj":25.5,"dividend_unadj":0,"distribution_unadj":0,"volume":16381925,"adjustment_ratio":1}
{"date":"2020-07-17","id":"VLO","price_unadj":55.47,"prior_close_unadj":56.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3093300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"VMC","price_unadj":124.95,"prior_close_unadj":124.23,"dividend_unadj":0,"distribution_unadj":0,"volume":518900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"VNO","price_unadj":36.59,"prior_close_unadj":37.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1161600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"VRSK","price_unadj":178.4,"prior_close_unadj":175.42,"dividend_unadj":0,"distribution_unadj":0,"volume":510672,"adjustment_ratio":1}
{"date":"2020-07-17","id":"VRSN","price_unadj":199.7,"prior_close_unadj":198.39,"dividend_unadj":0,"distribution_unadj":0,"volume":801700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"VRTX","price_unadj":294.53,"prior_close_unadj":290.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1072168,"adjustment_ratio":1}
{"date":"2020-07-17","id":"VTR","price_unadj":36.15,"prior_close_unadj":35.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3353200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"VZ","price_unadj":56.3,"prior_close_unadj":55.78,"dividend_unadj":0,"distribution_unadj":0,"volume":13506100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WAB","price_unadj":60.79,"prior_close_unadj":61.46,"dividend_unadj":0,"distribution_unadj":0,"volume":923600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WAT","price_unadj":226.89,"prior_close_unadj":224.04,"dividend_unadj":0,"distribution_unadj":0,"volume":550200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WBA","price_unadj":41.42,"prior_close_unadj":41.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3740700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WDC","price_unadj":43.4,"prior_close_unadj":43.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2285400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WEC","price_unadj":90.53,"prior_close_unadj":87.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1777700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WELL","price_unadj":50.99,"prior_close_unadj":49.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2188400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WFC","price_unadj":24.95,"prior_close_unadj":25.46,"dividend_unadj":0,"distribution_unadj":0,"volume":39184100,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WHR","price_unadj":142.56,"prior_close_unadj":144.31,"dividend_unadj":0,"distribution_unadj":0,"volume":594700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WLTW","price_unadj":208.5,"prior_close_unadj":207.49,"dividend_unadj":0,"distribution_unadj":0,"volume":736500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WM","price_unadj":108.7,"prior_close_unadj":107.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3224700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WMB","price_unadj":19.77,"prior_close_unadj":19.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5599600,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WMT","price_unadj":131.74,"prior_close_unadj":132.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6063200,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WRB","price_unadj":63.54,"prior_close_unadj":63.35,"dividend_unadj":0,"distribution_unadj":0,"volume":861669,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WRK","price_unadj":29.97,"prior_close_unadj":30.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1751500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WST","price_unadj":246.94,"prior_close_unadj":240.36,"dividend_unadj":0,"distribution_unadj":0,"volume":554500,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WU","price_unadj":21.99,"prior_close_unadj":21.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3474897,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WY","price_unadj":25.95,"prior_close_unadj":25.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5519300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"WYNN","price_unadj":82.76,"prior_close_unadj":84.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2775979,"adjustment_ratio":1}
{"date":"2020-07-17","id":"XEL","price_unadj":66.39,"prior_close_unadj":64.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2065826,"adjustment_ratio":1}
{"date":"2020-07-17","id":"XLNX","price_unadj":100.49,"prior_close_unadj":99.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2193300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"XOM","price_unadj":43.52,"prior_close_unadj":44.28,"dividend_unadj":0,"distribution_unadj":0,"volume":17958900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"XRAY","price_unadj":44.77,"prior_close_unadj":44.33,"dividend_unadj":0,"distribution_unadj":0,"volume":861879,"adjustment_ratio":1}
{"date":"2020-07-17","id":"XRX","price_unadj":17.35,"prior_close_unadj":17.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2329300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"XYL","price_unadj":74.25,"prior_close_unadj":74.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1042700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"YUM","price_unadj":90.57,"prior_close_unadj":89.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1293900,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ZBH","price_unadj":135.14,"prior_close_unadj":130.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1639400,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ZBRA","price_unadj":273.1,"prior_close_unadj":267.66,"dividend_unadj":0,"distribution_unadj":0,"volume":258700,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ZION","price_unadj":32.56,"prior_close_unadj":33.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2325300,"adjustment_ratio":1}
{"date":"2020-07-17","id":"ZTS","price_unadj":144.66,"prior_close_unadj":142.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1518100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"A","price_unadj":95.21,"prior_close_unadj":94.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1236926,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AAL","price_unadj":11.47,"prior_close_unadj":11.91,"dividend_unadj":0,"distribution_unadj":0,"volume":63466858,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AAP","price_unadj":144.9,"prior_close_unadj":144.86,"dividend_unadj":0,"distribution_unadj":0,"volume":417696,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AAPL","price_unadj":393.43,"prior_close_unadj":385.31,"dividend_unadj":0,"distribution_unadj":0,"volume":22397208,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ABBV","price_unadj":99.54,"prior_close_unadj":100.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4822521,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ABC","price_unadj":102.19,"prior_close_unadj":104.45,"dividend_unadj":0,"distribution_unadj":0,"volume":739500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ABMD","price_unadj":290.79,"prior_close_unadj":284.55,"dividend_unadj":0,"distribution_unadj":0,"volume":488522,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ABT","price_unadj":99.08,"prior_close_unadj":99.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5676584,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ACN","price_unadj":223.43,"prior_close_unadj":221.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1371783,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ADBE","price_unadj":455.27,"prior_close_unadj":432.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3494815,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ADI","price_unadj":117.06,"prior_close_unadj":116.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3532200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ADM","price_unadj":40.22,"prior_close_unadj":41.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2115300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ADP","price_unadj":147.45,"prior_close_unadj":147.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1246600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ADSK","price_unadj":246.04,"prior_close_unadj":237.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1045983,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AEE","price_unadj":77.79,"prior_close_unadj":78.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1022900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AEP","price_unadj":86.72,"prior_close_unadj":87.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2159100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AES","price_unadj":15.26,"prior_close_unadj":15.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5591900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AFL","price_unadj":35.98,"prior_close_unadj":36.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2485000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AIG","price_unadj":31.41,"prior_close_unadj":32.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4364370,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AIV","price_unadj":35.98,"prior_close_unadj":37.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1345000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AIZ","price_unadj":103.21,"prior_close_unadj":104.17,"dividend_unadj":0,"distribution_unadj":0,"volume":237000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AKAM","price_unadj":115.24,"prior_close_unadj":112.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1524243,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ALB","price_unadj":87.04,"prior_close_unadj":88.46,"dividend_unadj":0,"distribution_unadj":0,"volume":816856,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ALGN","price_unadj":312.97,"prior_close_unadj":322.3,"dividend_unadj":0,"distribution_unadj":0,"volume":929047,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ALK","price_unadj":35.89,"prior_close_unadj":37,"dividend_unadj":0,"distribution_unadj":0,"volume":1890905,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ALL","price_unadj":90.93,"prior_close_unadj":91.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1773400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ALLE","price_unadj":107.53,"prior_close_unadj":106.85,"dividend_unadj":0,"distribution_unadj":0,"volume":635472,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ALXN","price_unadj":109.54,"prior_close_unadj":109.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1069205,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AMAT","price_unadj":63.73,"prior_close_unadj":62.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5017000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AMCR","price_unadj":10.73,"prior_close_unadj":10.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4792000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AMD","price_unadj":57.46,"prior_close_unadj":55.04,"dividend_unadj":0,"distribution_unadj":0,"volume":44710211,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AME","price_unadj":91.43,"prior_close_unadj":92.95,"dividend_unadj":0,"distribution_unadj":0,"volume":998000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AMGN","price_unadj":260.95,"prior_close_unadj":258.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1497400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AMP","price_unadj":154.38,"prior_close_unadj":153.37,"dividend_unadj":0,"distribution_unadj":0,"volume":735200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AMT","price_unadj":260.53,"prior_close_unadj":259.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1422179,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AMZN","price_unadj":3196.84,"prior_close_unadj":2961.97,"dividend_unadj":0,"distribution_unadj":0,"volume":7488703,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ANET","price_unadj":225.44,"prior_close_unadj":219.57,"dividend_unadj":0,"distribution_unadj":0,"volume":458251,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ANSS","price_unadj":309.11,"prior_close_unadj":301.13,"dividend_unadj":0,"distribution_unadj":0,"volume":278127,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ANTM","price_unadj":259,"prior_close_unadj":266.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1309800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AON","price_unadj":203.9,"prior_close_unadj":203.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1136800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AOS","price_unadj":50.5,"prior_close_unadj":50.53,"dividend_unadj":0,"distribution_unadj":0,"volume":636200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"APA","price_unadj":13.6,"prior_close_unadj":13.29,"dividend_unadj":0,"distribution_unadj":0,"volume":9829825,"adjustment_ratio":1}
{"date":"2020-07-20","id":"APD","price_unadj":290.87,"prior_close_unadj":294,"dividend_unadj":0,"distribution_unadj":0,"volume":1037603,"adjustment_ratio":1}
{"date":"2020-07-20","id":"APH","price_unadj":101.48,"prior_close_unadj":102.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1454571,"adjustment_ratio":1}
{"date":"2020-07-20","id":"APTV","price_unadj":81.94,"prior_close_unadj":81.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1271217,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ARE","price_unadj":165.27,"prior_close_unadj":166.75,"dividend_unadj":0,"distribution_unadj":0,"volume":466694,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ATO","price_unadj":99.81,"prior_close_unadj":101.06,"dividend_unadj":0,"distribution_unadj":0,"volume":920000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ATVI","price_unadj":81.16,"prior_close_unadj":78.64,"dividend_unadj":0,"distribution_unadj":0,"volume":5515745,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AVB","price_unadj":149.56,"prior_close_unadj":153.89,"dividend_unadj":0,"distribution_unadj":0,"volume":908306,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AVGO","price_unadj":317.13,"prior_close_unadj":312.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1417854,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AVY","price_unadj":119.89,"prior_close_unadj":121.26,"dividend_unadj":0,"distribution_unadj":0,"volume":310400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AWK","price_unadj":139.71,"prior_close_unadj":141.22,"dividend_unadj":0,"distribution_unadj":0,"volume":696000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AXP","price_unadj":94,"prior_close_unadj":95.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3559330,"adjustment_ratio":1}
{"date":"2020-07-20","id":"AZO","price_unadj":1156.12,"prior_close_unadj":1157.3,"dividend_unadj":0,"distribution_unadj":0,"volume":113689,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BA","price_unadj":174.42,"prior_close_unadj":175.66,"dividend_unadj":0,"distribution_unadj":0,"volume":25267053,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BAC","price_unadj":23.58,"prior_close_unadj":23.22,"dividend_unadj":0,"distribution_unadj":0,"volume":61114000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BAX","price_unadj":87.82,"prior_close_unadj":87.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1411100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BBY","price_unadj":88.38,"prior_close_unadj":87.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2200656,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BDX","price_unadj":267.85,"prior_close_unadj":266.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1003500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BEN","price_unadj":20.4,"prior_close_unadj":21.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3621258,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BIIB","price_unadj":283.4,"prior_close_unadj":281.88,"dividend_unadj":0,"distribution_unadj":0,"volume":737342,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BIO","price_unadj":520.37,"prior_close_unadj":516.7,"dividend_unadj":0,"distribution_unadj":0,"volume":217635,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BK","price_unadj":35.94,"prior_close_unadj":36.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3916807,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BKNG","price_unadj":1713.65,"prior_close_unadj":1732.19,"dividend_unadj":0,"distribution_unadj":0,"volume":304111,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BKR","price_unadj":15.05,"prior_close_unadj":15.27,"dividend_unadj":0,"distribution_unadj":0,"volume":5579700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BLK","price_unadj":579.6,"prior_close_unadj":587.72,"dividend_unadj":0,"distribution_unadj":0,"volume":706700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BLL","price_unadj":72.76,"prior_close_unadj":70.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3645000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BMY","price_unadj":59.46,"prior_close_unadj":60.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6754282,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BR","price_unadj":129.32,"prior_close_unadj":129.1,"dividend_unadj":0,"distribution_unadj":0,"volume":443685,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BSX","price_unadj":37.17,"prior_close_unadj":37.71,"dividend_unadj":0,"distribution_unadj":0,"volume":8015115,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BWA","price_unadj":37.77,"prior_close_unadj":37.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3128100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"BXP","price_unadj":89.53,"prior_close_unadj":93.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1342214,"adjustment_ratio":1}
{"date":"2020-07-20","id":"C","price_unadj":50.14,"prior_close_unadj":50.22,"dividend_unadj":0,"distribution_unadj":0,"volume":23472600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CAG","price_unadj":36.2,"prior_close_unadj":36.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2835200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CAH","price_unadj":53.15,"prior_close_unadj":53.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2959624,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CAT","price_unadj":134.63,"prior_close_unadj":136.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2476128,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CB","price_unadj":134.28,"prior_close_unadj":135.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1490752,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CBOE","price_unadj":93.32,"prior_close_unadj":92.66,"dividend_unadj":0,"distribution_unadj":0,"volume":674100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CBRE","price_unadj":44.26,"prior_close_unadj":44.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1295386,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CCI","price_unadj":170.16,"prior_close_unadj":168.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3819071,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CCL","price_unadj":15,"prior_close_unadj":15.47,"dividend_unadj":0,"distribution_unadj":0,"volume":25098715,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CDNS","price_unadj":103.7,"prior_close_unadj":100.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2199669,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CDW","price_unadj":118.18,"prior_close_unadj":118.51,"dividend_unadj":0,"distribution_unadj":0,"volume":489700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CE","price_unadj":91.79,"prior_close_unadj":89.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1226396,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CERN","price_unadj":71.42,"prior_close_unadj":71.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1490337,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CF","price_unadj":29.16,"prior_close_unadj":30.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1619100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CFG","price_unadj":24.67,"prior_close_unadj":25.15,"dividend_unadj":0,"distribution_unadj":0,"volume":5049100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CHD","price_unadj":84.29,"prior_close_unadj":84.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1189200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CHRW","price_unadj":85.3,"prior_close_unadj":86.28,"dividend_unadj":0,"distribution_unadj":0,"volume":973500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CHTR","price_unadj":565.51,"prior_close_unadj":564.66,"dividend_unadj":0,"distribution_unadj":0,"volume":710830,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CI","price_unadj":175.86,"prior_close_unadj":179.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2002154,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CINF","price_unadj":77.06,"prior_close_unadj":76.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1313753,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CL","price_unadj":74.2,"prior_close_unadj":75.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2134593,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CLX","price_unadj":227.74,"prior_close_unadj":228.38,"dividend_unadj":0,"distribution_unadj":0,"volume":748800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CMA","price_unadj":34.93,"prior_close_unadj":35.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1570957,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CMCSA","price_unadj":41.95,"prior_close_unadj":42.18,"dividend_unadj":0,"distribution_unadj":0,"volume":12939592,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CME","price_unadj":167.9,"prior_close_unadj":166.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1127600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CMG","price_unadj":1163.72,"prior_close_unadj":1136.22,"dividend_unadj":0,"distribution_unadj":0,"volume":419717,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CMI","price_unadj":180.3,"prior_close_unadj":183.11,"dividend_unadj":0,"distribution_unadj":0,"volume":832800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CMS","price_unadj":61.4,"prior_close_unadj":61.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1086900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CNC","price_unadj":64.86,"prior_close_unadj":66.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2343459,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CNP","price_unadj":19.18,"prior_close_unadj":19.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4760100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"COF","price_unadj":60.84,"prior_close_unadj":61.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3063200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"COG","price_unadj":17.84,"prior_close_unadj":17.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4085100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"COO","price_unadj":289.31,"prior_close_unadj":291.37,"dividend_unadj":0,"distribution_unadj":0,"volume":273395,"adjustment_ratio":1}
{"date":"2020-07-20","id":"COP","price_unadj":39.33,"prior_close_unadj":39.96,"dividend_unadj":0,"distribution_unadj":0,"volume":6404057,"adjustment_ratio":1}
{"date":"2020-07-20","id":"COST","price_unadj":326.51,"prior_close_unadj":324.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1863300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CPB","price_unadj":49.22,"prior_close_unadj":49.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1488856,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CPRT","price_unadj":87.39,"prior_close_unadj":87.24,"dividend_unadj":0,"distribution_unadj":0,"volume":946670,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CRM","price_unadj":195.09,"prior_close_unadj":187.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5727024,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CSCO","price_unadj":46.97,"prior_close_unadj":46.75,"dividend_unadj":0,"distribution_unadj":0,"volume":15916268,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CSX","price_unadj":71.56,"prior_close_unadj":72.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2973500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CTAS","price_unadj":277.82,"prior_close_unadj":280.06,"dividend_unadj":0,"distribution_unadj":0,"volume":416735,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CTSH","price_unadj":61.71,"prior_close_unadj":61.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2135000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CTVA","price_unadj":27.72,"prior_close_unadj":28.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1677300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CTXS","price_unadj":167.73,"prior_close_unadj":155.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2306600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CVS","price_unadj":63.91,"prior_close_unadj":65.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5675769,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CVX","price_unadj":85.27,"prior_close_unadj":87.19,"dividend_unadj":0,"distribution_unadj":0,"volume":14974800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"CXO","price_unadj":50.77,"prior_close_unadj":50.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2452200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"D","price_unadj":77.55,"prior_close_unadj":78.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3298600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DAL","price_unadj":26.22,"prior_close_unadj":27.05,"dividend_unadj":0,"distribution_unadj":0,"volume":21542406,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DD","price_unadj":53.15,"prior_close_unadj":54.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2858100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DE","price_unadj":173.81,"prior_close_unadj":176.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1314498,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DFS","price_unadj":47.49,"prior_close_unadj":48.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2861300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DG","price_unadj":192.77,"prior_close_unadj":188.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1409684,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DGX","price_unadj":126.9,"prior_close_unadj":125.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1275260,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DHI","price_unadj":63.5,"prior_close_unadj":63.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2652600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DHR","price_unadj":193.37,"prior_close_unadj":190.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2030781,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DIS","price_unadj":117.79,"prior_close_unadj":118.65,"dividend_unadj":0,"distribution_unadj":0,"volume":8946176,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DISCA","price_unadj":20.77,"prior_close_unadj":21.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3973526,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DISCK","price_unadj":18.51,"prior_close_unadj":19.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1367514,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DISH","price_unadj":32.5,"prior_close_unadj":32.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1666206,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DLR","price_unadj":144.24,"prior_close_unadj":143.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1041381,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DLTR","price_unadj":97.12,"prior_close_unadj":95.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2210834,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DOV","price_unadj":102.54,"prior_close_unadj":103.58,"dividend_unadj":0,"distribution_unadj":0,"volume":650200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DOW","price_unadj":42.3,"prior_close_unadj":43.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3580900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DPZ","price_unadj":391.43,"prior_close_unadj":390.22,"dividend_unadj":0,"distribution_unadj":0,"volume":660646,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DRE","price_unadj":35.79,"prior_close_unadj":36.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2126200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DRI","price_unadj":74.29,"prior_close_unadj":77.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1977242,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DTE","price_unadj":109.21,"prior_close_unadj":111.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1038127,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DUK","price_unadj":81.1,"prior_close_unadj":82.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3271400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DVA","price_unadj":85.51,"prior_close_unadj":85.11,"dividend_unadj":0,"distribution_unadj":0,"volume":696233,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DVN","price_unadj":10.27,"prior_close_unadj":10.29,"dividend_unadj":0,"distribution_unadj":0,"volume":7694900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DXC","price_unadj":16.9,"prior_close_unadj":16.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1918904,"adjustment_ratio":1}
{"date":"2020-07-20","id":"DXCM","price_unadj":432.37,"prior_close_unadj":424.43,"dividend_unadj":0,"distribution_unadj":0,"volume":721754,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EA","price_unadj":141.53,"prior_close_unadj":138.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1585262,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EBAY","price_unadj":58.47,"prior_close_unadj":58.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6417100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ECL","price_unadj":209.85,"prior_close_unadj":210.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1297933,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ED","price_unadj":73.26,"prior_close_unadj":74.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1455000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EFX","price_unadj":167.8,"prior_close_unadj":166.8,"dividend_unadj":0,"distribution_unadj":0,"volume":864200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EIX","price_unadj":54.89,"prior_close_unadj":56.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2044797,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EL","price_unadj":196.34,"prior_close_unadj":198,"dividend_unadj":0,"distribution_unadj":0,"volume":648600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EMN","price_unadj":74.99,"prior_close_unadj":75.89,"dividend_unadj":0,"distribution_unadj":0,"volume":958795,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EMR","price_unadj":62.35,"prior_close_unadj":63.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1936500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EOG","price_unadj":47.7,"prior_close_unadj":47.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4004072,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EQIX","price_unadj":731.84,"prior_close_unadj":724.23,"dividend_unadj":0,"distribution_unadj":0,"volume":299200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EQR","price_unadj":55.17,"prior_close_unadj":56.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3425616,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ES","price_unadj":86.61,"prior_close_unadj":87.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1471508,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ESS","price_unadj":215.24,"prior_close_unadj":223.17,"dividend_unadj":0,"distribution_unadj":0,"volume":530048,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ETFC","price_unadj":53.55,"prior_close_unadj":54.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2416200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ETN","price_unadj":92.78,"prior_close_unadj":94.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1419200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ETR","price_unadj":98.39,"prior_close_unadj":100.44,"dividend_unadj":0,"distribution_unadj":0,"volume":744400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EVRG","price_unadj":62.66,"prior_close_unadj":63.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1752100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EW","price_unadj":74.64,"prior_close_unadj":74.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2609778,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EXC","price_unadj":38.32,"prior_close_unadj":39.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5437400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EXPD","price_unadj":79.42,"prior_close_unadj":79.63,"dividend_unadj":0,"distribution_unadj":0,"volume":679065,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EXPE","price_unadj":86.89,"prior_close_unadj":86.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1913989,"adjustment_ratio":1}
{"date":"2020-07-20","id":"EXR","price_unadj":96.97,"prior_close_unadj":98.68,"dividend_unadj":0,"distribution_unadj":0,"volume":991178,"adjustment_ratio":1}
{"date":"2020-07-20","id":"F","price_unadj":6.66,"prior_close_unadj":6.8,"dividend_unadj":0,"distribution_unadj":0,"volume":71310833,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FANG","price_unadj":38.58,"prior_close_unadj":39.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1623700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FAST","price_unadj":44.84,"prior_close_unadj":44.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2979000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FB","price_unadj":245.42,"prior_close_unadj":242.03,"dividend_unadj":0,"distribution_unadj":0,"volume":20797388,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FBHS","price_unadj":69.02,"prior_close_unadj":69.17,"dividend_unadj":0,"distribution_unadj":0,"volume":572500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FCX","price_unadj":13.43,"prior_close_unadj":13.58,"dividend_unadj":0,"distribution_unadj":0,"volume":22038987,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FDX","price_unadj":164.13,"prior_close_unadj":165.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1593300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FE","price_unadj":41.26,"prior_close_unadj":42.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2761600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FFIV","price_unadj":152.37,"prior_close_unadj":149.43,"dividend_unadj":0,"distribution_unadj":0,"volume":682996,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FIS","price_unadj":141.55,"prior_close_unadj":140.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2328500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FISV","price_unadj":102.07,"prior_close_unadj":102.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4003760,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FITB","price_unadj":18.45,"prior_close_unadj":18.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4642291,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FLIR","price_unadj":41.51,"prior_close_unadj":41.41,"dividend_unadj":0,"distribution_unadj":0,"volume":808000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FLS","price_unadj":28.91,"prior_close_unadj":29.49,"dividend_unadj":0,"distribution_unadj":0,"volume":840622,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FLT","price_unadj":259.45,"prior_close_unadj":259.07,"dividend_unadj":0,"distribution_unadj":0,"volume":368636,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FMC","price_unadj":105.15,"prior_close_unadj":106.47,"dividend_unadj":0,"distribution_unadj":0,"volume":410815,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FOX","price_unadj":24.82,"prior_close_unadj":25.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1498500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FOXA","price_unadj":24.76,"prior_close_unadj":25.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3842300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FRT","price_unadj":75.04,"prior_close_unadj":78.43,"dividend_unadj":0,"distribution_unadj":0,"volume":570013,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FTI","price_unadj":7.6,"prior_close_unadj":7.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4341043,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FTNT","price_unadj":134.79,"prior_close_unadj":129.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1295963,"adjustment_ratio":1}
{"date":"2020-07-20","id":"FTV","price_unadj":70.75,"prior_close_unadj":72.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1144300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GD","price_unadj":145.45,"prior_close_unadj":148.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1009792,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GE","price_unadj":6.87,"prior_close_unadj":7.07,"dividend_unadj":0,"distribution_unadj":0,"volume":48984775,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GILD","price_unadj":78.08,"prior_close_unadj":77.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6933390,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GIS","price_unadj":63.64,"prior_close_unadj":64.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3519468,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GL","price_unadj":74.14,"prior_close_unadj":75.32,"dividend_unadj":0,"distribution_unadj":0,"volume":354934,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GLW","price_unadj":29.04,"prior_close_unadj":29.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5414400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GM","price_unadj":26.01,"prior_close_unadj":26.45,"dividend_unadj":0,"distribution_unadj":0,"volume":8661208,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GOOG","price_unadj":1565.72,"prior_close_unadj":1515.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1547136,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GPC","price_unadj":87.03,"prior_close_unadj":87.86,"dividend_unadj":0,"distribution_unadj":0,"volume":572400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GPN","price_unadj":174.1,"prior_close_unadj":171.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1657500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GPS","price_unadj":12.41,"prior_close_unadj":12.89,"dividend_unadj":0,"distribution_unadj":0,"volume":12254695,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GRMN","price_unadj":100.2,"prior_close_unadj":100.42,"dividend_unadj":0,"distribution_unadj":0,"volume":643341,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GS","price_unadj":211.71,"prior_close_unadj":211.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2268700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"GWW","price_unadj":330.73,"prior_close_unadj":330.27,"dividend_unadj":0,"distribution_unadj":0,"volume":308100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HAL","price_unadj":13.41,"prior_close_unadj":13.08,"dividend_unadj":0,"distribution_unadj":0,"volume":28342500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HAS","price_unadj":78,"prior_close_unadj":77.49,"dividend_unadj":0,"distribution_unadj":0,"volume":762700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HBAN","price_unadj":8.73,"prior_close_unadj":8.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5833338,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HBI","price_unadj":13.98,"prior_close_unadj":14.02,"dividend_unadj":0,"distribution_unadj":0,"volume":6134900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HCA","price_unadj":104.97,"prior_close_unadj":106.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3112860,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HD","price_unadj":260.17,"prior_close_unadj":260.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2451100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HES","price_unadj":48.2,"prior_close_unadj":47.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1985679,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HFC","price_unadj":26.55,"prior_close_unadj":27.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1387800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HIG","price_unadj":41.09,"prior_close_unadj":41.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1810500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HII","price_unadj":176.23,"prior_close_unadj":180.95,"dividend_unadj":0,"distribution_unadj":0,"volume":273000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HLT","price_unadj":78.17,"prior_close_unadj":79.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2103476,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HOLX","price_unadj":61.43,"prior_close_unadj":61.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1600915,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HON","price_unadj":153.39,"prior_close_unadj":155,"dividend_unadj":0,"distribution_unadj":0,"volume":4876200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HPE","price_unadj":9.55,"prior_close_unadj":9.67,"dividend_unadj":0,"distribution_unadj":0,"volume":7194800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HPQ","price_unadj":17.65,"prior_close_unadj":17.55,"dividend_unadj":0,"distribution_unadj":0,"volume":8371400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HRL","price_unadj":49.7,"prior_close_unadj":49.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1116648,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HSIC","price_unadj":66.44,"prior_close_unadj":66.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1461023,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HST","price_unadj":10.6,"prior_close_unadj":11.01,"dividend_unadj":0,"distribution_unadj":0,"volume":9089236,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HSY","price_unadj":135.51,"prior_close_unadj":136.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1080100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HUM","price_unadj":396.76,"prior_close_unadj":404.49,"dividend_unadj":0,"distribution_unadj":0,"volume":506527,"adjustment_ratio":1}
{"date":"2020-07-20","id":"HWM","price_unadj":15.68,"prior_close_unadj":16.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2826691,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IBM","price_unadj":126.37,"prior_close_unadj":125.11,"dividend_unadj":0,"distribution_unadj":0,"volume":9927700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ICE","price_unadj":94.25,"prior_close_unadj":93.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1900377,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IDXX","price_unadj":361,"prior_close_unadj":349.85,"dividend_unadj":0,"distribution_unadj":0,"volume":411854,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IEX","price_unadj":168.98,"prior_close_unadj":169.57,"dividend_unadj":0,"distribution_unadj":0,"volume":342999,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IFF","price_unadj":128.72,"prior_close_unadj":130.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1306094,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ILMN","price_unadj":398.62,"prior_close_unadj":383.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1253139,"adjustment_ratio":1}
{"date":"2020-07-20","id":"INCY","price_unadj":109.69,"prior_close_unadj":104.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1382357,"adjustment_ratio":1}
{"date":"2020-07-20","id":"INFO","price_unadj":79.52,"prior_close_unadj":79.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2059600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"INTC","price_unadj":61.15,"prior_close_unadj":60,"dividend_unadj":0,"distribution_unadj":0,"volume":16868700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"INTU","price_unadj":298.72,"prior_close_unadj":289.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1019272,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IP","price_unadj":36.35,"prior_close_unadj":36.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2101300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IPG","price_unadj":17.45,"prior_close_unadj":18,"dividend_unadj":0,"distribution_unadj":0,"volume":4100200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IPGP","price_unadj":179.89,"prior_close_unadj":175.92,"dividend_unadj":0,"distribution_unadj":0,"volume":366390,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IQV","price_unadj":155.2,"prior_close_unadj":154.05,"dividend_unadj":0,"distribution_unadj":0,"volume":945877,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IR","price_unadj":31.3,"prior_close_unadj":30.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3138592,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IRM","price_unadj":26.88,"prior_close_unadj":27.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1484271,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ISRG","price_unadj":667.54,"prior_close_unadj":650.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1093128,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IT","price_unadj":123.37,"prior_close_unadj":123.09,"dividend_unadj":0,"distribution_unadj":0,"volume":386640,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ITW","price_unadj":178.34,"prior_close_unadj":182.08,"dividend_unadj":0,"distribution_unadj":0,"volume":846010,"adjustment_ratio":1}
{"date":"2020-07-20","id":"IVZ","price_unadj":10.29,"prior_close_unadj":10.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5181700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"J","price_unadj":82.98,"prior_close_unadj":83.52,"dividend_unadj":0,"distribution_unadj":0,"volume":465438,"adjustment_ratio":1}
{"date":"2020-07-20","id":"JBHT","price_unadj":134.4,"prior_close_unadj":136.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1491600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"JCI","price_unadj":36.8,"prior_close_unadj":37.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4176003,"adjustment_ratio":1}
{"date":"2020-07-20","id":"JKHY","price_unadj":182.85,"prior_close_unadj":181.58,"dividend_unadj":0,"distribution_unadj":0,"volume":579800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"JNJ","price_unadj":149.6,"prior_close_unadj":149.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6191500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"JNPR","price_unadj":23.93,"prior_close_unadj":23.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1650400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"JPM","price_unadj":97.3,"prior_close_unadj":98.16,"dividend_unadj":0,"distribution_unadj":0,"volume":14445109,"adjustment_ratio":1}
{"date":"2020-07-20","id":"K","price_unadj":67.42,"prior_close_unadj":68.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2149700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"KEY","price_unadj":11.46,"prior_close_unadj":11.69,"dividend_unadj":0,"distribution_unadj":0,"volume":8021600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"KEYS","price_unadj":97.87,"prior_close_unadj":97.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1732799,"adjustment_ratio":1}
{"date":"2020-07-20","id":"KHC","price_unadj":34.12,"prior_close_unadj":35.01,"dividend_unadj":0,"distribution_unadj":0,"volume":6514800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"KIM","price_unadj":11.25,"prior_close_unadj":11.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4613900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"KLAC","price_unadj":203.01,"prior_close_unadj":197.2,"dividend_unadj":0,"distribution_unadj":0,"volume":756600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"KMB","price_unadj":142.69,"prior_close_unadj":144.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1884600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"KMI","price_unadj":14.5,"prior_close_unadj":14.92,"dividend_unadj":0,"distribution_unadj":0,"volume":9660000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"KMX","price_unadj":93.35,"prior_close_unadj":95.02,"dividend_unadj":0,"distribution_unadj":0,"volume":982925,"adjustment_ratio":1}
{"date":"2020-07-20","id":"KO","price_unadj":46.12,"prior_close_unadj":46.82,"dividend_unadj":0,"distribution_unadj":0,"volume":16612560,"adjustment_ratio":1}
{"date":"2020-07-20","id":"KR","price_unadj":34.15,"prior_close_unadj":33.85,"dividend_unadj":0,"distribution_unadj":0,"volume":8063200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"KSU","price_unadj":156.07,"prior_close_unadj":160.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1048000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"L","price_unadj":35.44,"prior_close_unadj":36.17,"dividend_unadj":0,"distribution_unadj":0,"volume":729600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LB","price_unadj":18.28,"prior_close_unadj":18.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3566715,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LDOS","price_unadj":88.64,"prior_close_unadj":88.17,"dividend_unadj":0,"distribution_unadj":0,"volume":767148,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LEG","price_unadj":35.69,"prior_close_unadj":36.54,"dividend_unadj":0,"distribution_unadj":0,"volume":761617,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LEN","price_unadj":68.85,"prior_close_unadj":69.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2088127,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LH","price_unadj":195.48,"prior_close_unadj":193.65,"dividend_unadj":0,"distribution_unadj":0,"volume":585852,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LHX","price_unadj":167.1,"prior_close_unadj":169.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1072000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LIN","price_unadj":240.32,"prior_close_unadj":242.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1966500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LKQ","price_unadj":27.64,"prior_close_unadj":28.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1560780,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LLY","price_unadj":167.04,"prior_close_unadj":165.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1806200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LMT","price_unadj":365.53,"prior_close_unadj":368.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1444500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LNC","price_unadj":36.22,"prior_close_unadj":37.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1524554,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LNT","price_unadj":50.45,"prior_close_unadj":50.77,"dividend_unadj":0,"distribution_unadj":0,"volume":801600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LRCX","price_unadj":353.75,"prior_close_unadj":346.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1231469,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LUV","price_unadj":32.98,"prior_close_unadj":34.13,"dividend_unadj":0,"distribution_unadj":0,"volume":12515678,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LVS","price_unadj":47.28,"prior_close_unadj":48.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4608343,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LW","price_unadj":65,"prior_close_unadj":66.4,"dividend_unadj":0,"distribution_unadj":0,"volume":849500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LYB","price_unadj":66.8,"prior_close_unadj":68.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1176800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"LYV","price_unadj":49.21,"prior_close_unadj":51.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2487902,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MA","price_unadj":311.96,"prior_close_unadj":304.06,"dividend_unadj":0,"distribution_unadj":0,"volume":5278576,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MAA","price_unadj":110.02,"prior_close_unadj":112.92,"dividend_unadj":0,"distribution_unadj":0,"volume":421018,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MAR","price_unadj":88.48,"prior_close_unadj":91.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3030832,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MAS","price_unadj":53.42,"prior_close_unadj":53.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2166739,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MCD","price_unadj":191.61,"prior_close_unadj":191.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2157100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MCHP","price_unadj":107.68,"prior_close_unadj":105.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2057800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MCK","price_unadj":153.5,"prior_close_unadj":154.81,"dividend_unadj":0,"distribution_unadj":0,"volume":630000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MCO","price_unadj":293.93,"prior_close_unadj":292.51,"dividend_unadj":0,"distribution_unadj":0,"volume":446600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MDLZ","price_unadj":53.42,"prior_close_unadj":54.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4905815,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MDT","price_unadj":95.73,"prior_close_unadj":98.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4080469,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MET","price_unadj":37.78,"prior_close_unadj":38.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4298600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MGM","price_unadj":16.33,"prior_close_unadj":16.81,"dividend_unadj":0,"distribution_unadj":0,"volume":16152200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MHK","price_unadj":78.78,"prior_close_unadj":78.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1230231,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MKC","price_unadj":191.56,"prior_close_unadj":190.89,"dividend_unadj":0,"distribution_unadj":0,"volume":385614,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MKTX","price_unadj":534.05,"prior_close_unadj":532.54,"dividend_unadj":0,"distribution_unadj":0,"volume":440600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MLM","price_unadj":221.44,"prior_close_unadj":223.55,"dividend_unadj":0,"distribution_unadj":0,"volume":419300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MMC","price_unadj":113.48,"prior_close_unadj":113.69,"dividend_unadj":0,"distribution_unadj":0,"volume":890348,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MMM","price_unadj":156.37,"prior_close_unadj":159.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1790100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MNST","price_unadj":73.87,"prior_close_unadj":74.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1778383,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MO","price_unadj":40.87,"prior_close_unadj":41.54,"dividend_unadj":0,"distribution_unadj":0,"volume":5905785,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MOS","price_unadj":12.85,"prior_close_unadj":13.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3639100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MPC","price_unadj":36.75,"prior_close_unadj":37.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7093400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MRK","price_unadj":79.41,"prior_close_unadj":79.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5183897,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MRO","price_unadj":5.49,"prior_close_unadj":5.51,"dividend_unadj":0,"distribution_unadj":0,"volume":20874270,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MS","price_unadj":51.86,"prior_close_unadj":52.41,"dividend_unadj":0,"distribution_unadj":0,"volume":10423600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MSCI","price_unadj":389.02,"prior_close_unadj":379.62,"dividend_unadj":0,"distribution_unadj":0,"volume":449100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MSFT","price_unadj":211.6,"prior_close_unadj":202.88,"dividend_unadj":0,"distribution_unadj":0,"volume":36386080,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MSI","price_unadj":135.65,"prior_close_unadj":137.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1771728,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MTB","price_unadj":98.79,"prior_close_unadj":99.32,"dividend_unadj":0,"distribution_unadj":0,"volume":878800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MTD","price_unadj":866.47,"prior_close_unadj":867.89,"dividend_unadj":0,"distribution_unadj":0,"volume":99365,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MU","price_unadj":51.21,"prior_close_unadj":49.47,"dividend_unadj":0,"distribution_unadj":0,"volume":16964148,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MXIM","price_unadj":71.37,"prior_close_unadj":70.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3723300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"MYL","price_unadj":16.65,"prior_close_unadj":16.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3312564,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NBL","price_unadj":10.18,"prior_close_unadj":9.65,"dividend_unadj":0,"distribution_unadj":0,"volume":92277400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NCLH","price_unadj":14.89,"prior_close_unadj":15.27,"dividend_unadj":0,"distribution_unadj":0,"volume":50230864,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NDAQ","price_unadj":131.3,"prior_close_unadj":128.44,"dividend_unadj":0,"distribution_unadj":0,"volume":790100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NEE","price_unadj":274.33,"prior_close_unadj":275.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1592200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NEM","price_unadj":64.19,"prior_close_unadj":62.92,"dividend_unadj":0,"distribution_unadj":0,"volume":7338500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NFLX","price_unadj":502.41,"prior_close_unadj":492.99,"dividend_unadj":0,"distribution_unadj":0,"volume":11859644,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NI","price_unadj":23.75,"prior_close_unadj":24.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2535900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NKE","price_unadj":95.65,"prior_close_unadj":96.28,"dividend_unadj":0,"distribution_unadj":0,"volume":5822300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NLOK","price_unadj":20.43,"prior_close_unadj":20.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3349800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NLSN","price_unadj":14.82,"prior_close_unadj":15.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1527700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NOC","price_unadj":301.49,"prior_close_unadj":306.84,"dividend_unadj":0,"distribution_unadj":0,"volume":921800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NOV","price_unadj":11.32,"prior_close_unadj":11.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4295585,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NOW","price_unadj":449.27,"prior_close_unadj":421.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3130116,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NRG","price_unadj":33.42,"prior_close_unadj":33.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2225900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NSC","price_unadj":186.17,"prior_close_unadj":188.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1943000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NTAP","price_unadj":45.15,"prior_close_unadj":44.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1992401,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NTRS","price_unadj":77.74,"prior_close_unadj":77.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1528200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NUE","price_unadj":40.7,"prior_close_unadj":41.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2001720,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NVDA","price_unadj":420.43,"prior_close_unadj":408.06,"dividend_unadj":0,"distribution_unadj":0,"volume":7121300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NVR","price_unadj":3397.12,"prior_close_unadj":3342.8,"dividend_unadj":0,"distribution_unadj":0,"volume":16180,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NWL","price_unadj":16.07,"prior_close_unadj":16.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2676400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NWS","price_unadj":12.73,"prior_close_unadj":12.8,"dividend_unadj":0,"distribution_unadj":0,"volume":341744,"adjustment_ratio":1}
{"date":"2020-07-20","id":"NWSA","price_unadj":12.66,"prior_close_unadj":12.82,"dividend_unadj":0,"distribution_unadj":0,"volume":986453,"adjustment_ratio":1}
{"date":"2020-07-20","id":"O","price_unadj":57.38,"prior_close_unadj":58.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1424600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ODFL","price_unadj":187.59,"prior_close_unadj":186.43,"dividend_unadj":0,"distribution_unadj":0,"volume":469600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"OKE","price_unadj":28.25,"prior_close_unadj":28.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2953500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"OMC","price_unadj":53.97,"prior_close_unadj":55.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1712093,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ORCL","price_unadj":55.4,"prior_close_unadj":54.9,"dividend_unadj":0,"distribution_unadj":0,"volume":11468715,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ORLY","price_unadj":438.17,"prior_close_unadj":431.74,"dividend_unadj":0,"distribution_unadj":0,"volume":634765,"adjustment_ratio":1}
{"date":"2020-07-20","id":"OXY","price_unadj":15.69,"prior_close_unadj":16.28,"dividend_unadj":0,"distribution_unadj":0,"volume":21215499,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PAYC","price_unadj":302.8,"prior_close_unadj":295.07,"dividend_unadj":0,"distribution_unadj":0,"volume":338893,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PAYX","price_unadj":73.36,"prior_close_unadj":73.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1384300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PBCT","price_unadj":11.09,"prior_close_unadj":11.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2919500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PCAR","price_unadj":79.68,"prior_close_unadj":79.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2290200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PEAK","price_unadj":25.69,"prior_close_unadj":27.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3873800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PEG","price_unadj":52.82,"prior_close_unadj":55.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2038200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PEP","price_unadj":133.11,"prior_close_unadj":134.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3620300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PFE","price_unadj":36.5,"prior_close_unadj":36.25,"dividend_unadj":0,"distribution_unadj":0,"volume":34929500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PFG","price_unadj":43.86,"prior_close_unadj":44.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1073300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PG","price_unadj":125.24,"prior_close_unadj":125.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4241508,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PGR","price_unadj":88.13,"prior_close_unadj":87.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1825319,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PH","price_unadj":181.31,"prior_close_unadj":184.96,"dividend_unadj":0,"distribution_unadj":0,"volume":562700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PHM","price_unadj":37.58,"prior_close_unadj":37.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3881171,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PKG","price_unadj":103.72,"prior_close_unadj":104.71,"dividend_unadj":0,"distribution_unadj":0,"volume":370200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PKI","price_unadj":109.81,"prior_close_unadj":108.98,"dividend_unadj":0,"distribution_unadj":0,"volume":702798,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PLD","price_unadj":94.73,"prior_close_unadj":95.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2380686,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PM","price_unadj":72.89,"prior_close_unadj":75.03,"dividend_unadj":0,"distribution_unadj":0,"volume":5446788,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PNC","price_unadj":102.94,"prior_close_unadj":103.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2400917,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PNR","price_unadj":41.41,"prior_close_unadj":41.69,"dividend_unadj":0,"distribution_unadj":0,"volume":748863,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PNW","price_unadj":80.78,"prior_close_unadj":82.53,"dividend_unadj":0,"distribution_unadj":0,"volume":904000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PPG","price_unadj":109.39,"prior_close_unadj":111.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2061200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PPL","price_unadj":25.36,"prior_close_unadj":26,"dividend_unadj":0,"distribution_unadj":0,"volume":3881600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PRGO","price_unadj":57.73,"prior_close_unadj":58.54,"dividend_unadj":0,"distribution_unadj":0,"volume":789400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PRU","price_unadj":63.02,"prior_close_unadj":64.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1755400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PSA","price_unadj":187.79,"prior_close_unadj":192.3,"dividend_unadj":0,"distribution_unadj":0,"volume":478943,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PSX","price_unadj":62.33,"prior_close_unadj":63.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2079600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PVH","price_unadj":47.34,"prior_close_unadj":49.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1284055,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PWR","price_unadj":40.14,"prior_close_unadj":40.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1477055,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PXD","price_unadj":96.91,"prior_close_unadj":96.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1439212,"adjustment_ratio":1}
{"date":"2020-07-20","id":"PYPL","price_unadj":178.82,"prior_close_unadj":173.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5996828,"adjustment_ratio":1}
{"date":"2020-07-20","id":"QCOM","price_unadj":93.17,"prior_close_unadj":92.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5407500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"QRVO","price_unadj":116.39,"prior_close_unadj":113.98,"dividend_unadj":0,"distribution_unadj":0,"volume":918178,"adjustment_ratio":1}
{"date":"2020-07-20","id":"RCL","price_unadj":52.4,"prior_close_unadj":53.14,"dividend_unadj":0,"distribution_unadj":0,"volume":7658124,"adjustment_ratio":1}
{"date":"2020-07-20","id":"RE","price_unadj":219.85,"prior_close_unadj":222.62,"dividend_unadj":0,"distribution_unadj":0,"volume":173700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"REG","price_unadj":41.17,"prior_close_unadj":41.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1266900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"REGN","price_unadj":658.21,"prior_close_unadj":644.06,"dividend_unadj":0,"distribution_unadj":0,"volume":669903,"adjustment_ratio":1}
{"date":"2020-07-20","id":"RF","price_unadj":10.23,"prior_close_unadj":10.32,"dividend_unadj":0,"distribution_unadj":0,"volume":8707400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"RHI","price_unadj":53.08,"prior_close_unadj":54.16,"dividend_unadj":0,"distribution_unadj":0,"volume":865400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"RJF","price_unadj":70.31,"prior_close_unadj":70.85,"dividend_unadj":0,"distribution_unadj":0,"volume":478128,"adjustment_ratio":1}
{"date":"2020-07-20","id":"RL","price_unadj":71.3,"prior_close_unadj":73.31,"dividend_unadj":0,"distribution_unadj":0,"volume":892737,"adjustment_ratio":1}
{"date":"2020-07-20","id":"RMD","price_unadj":203.01,"prior_close_unadj":199,"dividend_unadj":0,"distribution_unadj":0,"volume":379800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ROK","price_unadj":222.44,"prior_close_unadj":225.28,"dividend_unadj":0,"distribution_unadj":0,"volume":437900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ROL","price_unadj":47.78,"prior_close_unadj":47.78,"dividend_unadj":0,"distribution_unadj":0,"volume":727500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ROP","price_unadj":415.23,"prior_close_unadj":409.06,"dividend_unadj":0,"distribution_unadj":0,"volume":474783,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ROST","price_unadj":84.79,"prior_close_unadj":85.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3039492,"adjustment_ratio":1}
{"date":"2020-07-20","id":"RSG","price_unadj":85,"prior_close_unadj":86.98,"dividend_unadj":0,"distribution_unadj":0,"volume":833261,"adjustment_ratio":1}
{"date":"2020-07-20","id":"RTX","price_unadj":61.41,"prior_close_unadj":62.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6688300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SBAC","price_unadj":300.78,"prior_close_unadj":297.64,"dividend_unadj":0,"distribution_unadj":0,"volume":472800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SBUX","price_unadj":74.96,"prior_close_unadj":74.16,"dividend_unadj":0,"distribution_unadj":0,"volume":8832700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SCHW","price_unadj":33.84,"prior_close_unadj":33.44,"dividend_unadj":0,"distribution_unadj":0,"volume":9564100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SEE","price_unadj":36.71,"prior_close_unadj":36.84,"dividend_unadj":0,"distribution_unadj":0,"volume":704500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SHW","price_unadj":608.08,"prior_close_unadj":610.09,"dividend_unadj":0,"distribution_unadj":0,"volume":323600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SIVB","price_unadj":216.86,"prior_close_unadj":217.57,"dividend_unadj":0,"distribution_unadj":0,"volume":211512,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SJM","price_unadj":105.31,"prior_close_unadj":106.71,"dividend_unadj":0,"distribution_unadj":0,"volume":857000,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SLB","price_unadj":18.44,"prior_close_unadj":18.62,"dividend_unadj":0,"distribution_unadj":0,"volume":13673700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SLG","price_unadj":46.3,"prior_close_unadj":48.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1328200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SNA","price_unadj":137.16,"prior_close_unadj":139.95,"dividend_unadj":0,"distribution_unadj":0,"volume":258300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SNPS","price_unadj":201.9,"prior_close_unadj":196.28,"dividend_unadj":0,"distribution_unadj":0,"volume":768101,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SO","price_unadj":54.26,"prior_close_unadj":54.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3044100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SPG","price_unadj":60.42,"prior_close_unadj":62.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5637265,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SPGI","price_unadj":358.09,"prior_close_unadj":354.69,"dividend_unadj":0,"distribution_unadj":0,"volume":597700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SRE","price_unadj":122.62,"prior_close_unadj":124.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1228566,"adjustment_ratio":1}
{"date":"2020-07-20","id":"STE","price_unadj":157.45,"prior_close_unadj":159.96,"dividend_unadj":0,"distribution_unadj":0,"volume":284500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"STT","price_unadj":60.36,"prior_close_unadj":61.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3074300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"STX","price_unadj":48.59,"prior_close_unadj":48.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2291814,"adjustment_ratio":1}
{"date":"2020-07-20","id":"STZ","price_unadj":177.6,"prior_close_unadj":180.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1221100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SWK","price_unadj":152.21,"prior_close_unadj":153.36,"dividend_unadj":0,"distribution_unadj":0,"volume":762100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SWKS","price_unadj":137.8,"prior_close_unadj":133.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1930700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SYF","price_unadj":22.38,"prior_close_unadj":23.21,"dividend_unadj":0,"distribution_unadj":0,"volume":6842200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SYK","price_unadj":190.68,"prior_close_unadj":193.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1456511,"adjustment_ratio":1}
{"date":"2020-07-20","id":"SYY","price_unadj":53.03,"prior_close_unadj":54.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2727216,"adjustment_ratio":1}
{"date":"2020-07-20","id":"T","price_unadj":29.85,"prior_close_unadj":30.25,"dividend_unadj":0,"distribution_unadj":0,"volume":32375541,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TAP","price_unadj":35,"prior_close_unadj":36.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1856800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TDG","price_unadj":430.85,"prior_close_unadj":432.87,"dividend_unadj":0,"distribution_unadj":0,"volume":545304,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TDY","price_unadj":324.92,"prior_close_unadj":326.35,"dividend_unadj":0,"distribution_unadj":0,"volume":191608,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TEL","price_unadj":85.2,"prior_close_unadj":85.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1316200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TFC","price_unadj":35.72,"prior_close_unadj":36.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2793200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TFX","price_unadj":384.8,"prior_close_unadj":381.88,"dividend_unadj":0,"distribution_unadj":0,"volume":133100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TGT","price_unadj":119.82,"prior_close_unadj":121.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3825900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TIF","price_unadj":121.41,"prior_close_unadj":121.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1206497,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TJX","price_unadj":51.74,"prior_close_unadj":52.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5156757,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TMO","price_unadj":402.97,"prior_close_unadj":395.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1511202,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TMUS","price_unadj":106.14,"prior_close_unadj":105.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3626876,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TPR","price_unadj":13.12,"prior_close_unadj":13.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3903843,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TROW","price_unadj":134.22,"prior_close_unadj":133.77,"dividend_unadj":0,"distribution_unadj":0,"volume":794231,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TRV","price_unadj":118.77,"prior_close_unadj":119.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1174100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TSCO","price_unadj":144.69,"prior_close_unadj":140.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1374500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TSN","price_unadj":60.16,"prior_close_unadj":60.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1041700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TT","price_unadj":103.38,"prior_close_unadj":102.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1377400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TTWO","price_unadj":154.7,"prior_close_unadj":150.58,"dividend_unadj":0,"distribution_unadj":0,"volume":839574,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TWTR","price_unadj":37.06,"prior_close_unadj":35.81,"dividend_unadj":0,"distribution_unadj":0,"volume":16853957,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TXN","price_unadj":136.58,"prior_close_unadj":133.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4623100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TXT","price_unadj":32.99,"prior_close_unadj":33.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1228300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"TYL","price_unadj":370.4,"prior_close_unadj":355.8,"dividend_unadj":0,"distribution_unadj":0,"volume":249563,"adjustment_ratio":1}
{"date":"2020-07-20","id":"UA","price_unadj":8.82,"prior_close_unadj":9.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3339936,"adjustment_ratio":1}
{"date":"2020-07-20","id":"UAA","price_unadj":9.91,"prior_close_unadj":10.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6011488,"adjustment_ratio":1}
{"date":"2020-07-20","id":"UAL","price_unadj":32.33,"prior_close_unadj":33.92,"dividend_unadj":0,"distribution_unadj":0,"volume":36296011,"adjustment_ratio":1}
{"date":"2020-07-20","id":"UDR","price_unadj":35.76,"prior_close_unadj":36.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1756429,"adjustment_ratio":1}
{"date":"2020-07-20","id":"UHS","price_unadj":96.03,"prior_close_unadj":97.6,"dividend_unadj":0,"distribution_unadj":0,"volume":595871,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ULTA","price_unadj":200.06,"prior_close_unadj":203,"dividend_unadj":0,"distribution_unadj":0,"volume":734320,"adjustment_ratio":1}
{"date":"2020-07-20","id":"UNH","price_unadj":303.46,"prior_close_unadj":306.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2375500,"adjustment_ratio":1}
{"date":"2020-07-20","id":"UNP","price_unadj":177.39,"prior_close_unadj":181.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2885700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"UPS","price_unadj":118.35,"prior_close_unadj":118.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2365900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"URI","price_unadj":157.24,"prior_close_unadj":159.08,"dividend_unadj":0,"distribution_unadj":0,"volume":517372,"adjustment_ratio":1}
{"date":"2020-07-20","id":"USB","price_unadj":35.57,"prior_close_unadj":36.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7232637,"adjustment_ratio":1}
{"date":"2020-07-20","id":"V","price_unadj":198.47,"prior_close_unadj":195.09,"dividend_unadj":0,"distribution_unadj":0,"volume":6985300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"VAR","price_unadj":129.7,"prior_close_unadj":129.41,"dividend_unadj":0,"distribution_unadj":0,"volume":652651,"adjustment_ratio":1}
{"date":"2020-07-20","id":"VFC","price_unadj":57.93,"prior_close_unadj":59.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2361600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"VIAC","price_unadj":24.47,"prior_close_unadj":25.19,"dividend_unadj":0,"distribution_unadj":0,"volume":8400995,"adjustment_ratio":1}
{"date":"2020-07-20","id":"VLO","price_unadj":54.33,"prior_close_unadj":55.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2329200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"VMC","price_unadj":125.11,"prior_close_unadj":124.95,"dividend_unadj":0,"distribution_unadj":0,"volume":571600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"VNO","price_unadj":35,"prior_close_unadj":36.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1894400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"VRSK","price_unadj":181.6,"prior_close_unadj":178.4,"dividend_unadj":0,"distribution_unadj":0,"volume":684030,"adjustment_ratio":1}
{"date":"2020-07-20","id":"VRSN","price_unadj":207.66,"prior_close_unadj":199.7,"dividend_unadj":0,"distribution_unadj":0,"volume":768282,"adjustment_ratio":1}
{"date":"2020-07-20","id":"VRTX","price_unadj":303.1,"prior_close_unadj":294.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1247868,"adjustment_ratio":1}
{"date":"2020-07-20","id":"VTR","price_unadj":34.27,"prior_close_unadj":36.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3370803,"adjustment_ratio":1}
{"date":"2020-07-20","id":"VZ","price_unadj":55.87,"prior_close_unadj":56.3,"dividend_unadj":0,"distribution_unadj":0,"volume":10568767,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WAB","price_unadj":59.41,"prior_close_unadj":60.79,"dividend_unadj":0,"distribution_unadj":0,"volume":828900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WAT","price_unadj":227.06,"prior_close_unadj":226.89,"dividend_unadj":0,"distribution_unadj":0,"volume":493328,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WBA","price_unadj":40.46,"prior_close_unadj":41.42,"dividend_unadj":0,"distribution_unadj":0,"volume":4063100,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WDC","price_unadj":43.58,"prior_close_unadj":43.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3089633,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WEC","price_unadj":90.14,"prior_close_unadj":90.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1382400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WELL","price_unadj":49.3,"prior_close_unadj":50.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2455400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WFC","price_unadj":24.57,"prior_close_unadj":24.95,"dividend_unadj":0,"distribution_unadj":0,"volume":38682200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WHR","price_unadj":143.06,"prior_close_unadj":142.56,"dividend_unadj":0,"distribution_unadj":0,"volume":546300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WLTW","price_unadj":207.93,"prior_close_unadj":208.5,"dividend_unadj":0,"distribution_unadj":0,"volume":619824,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WM","price_unadj":106.57,"prior_close_unadj":108.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1407600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WMB","price_unadj":19.29,"prior_close_unadj":19.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6013800,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WMT","price_unadj":131.47,"prior_close_unadj":131.74,"dividend_unadj":0,"distribution_unadj":0,"volume":6114200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WRB","price_unadj":63.4,"prior_close_unadj":63.54,"dividend_unadj":0,"distribution_unadj":0,"volume":889264,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WRK","price_unadj":29.37,"prior_close_unadj":29.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1191300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WST","price_unadj":251.84,"prior_close_unadj":246.94,"dividend_unadj":0,"distribution_unadj":0,"volume":446400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WU","price_unadj":21.9,"prior_close_unadj":21.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3315834,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WY","price_unadj":25.63,"prior_close_unadj":25.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3437118,"adjustment_ratio":1}
{"date":"2020-07-20","id":"WYNN","price_unadj":79.97,"prior_close_unadj":82.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2913300,"adjustment_ratio":1}
{"date":"2020-07-20","id":"XEL","price_unadj":65.95,"prior_close_unadj":66.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1569609,"adjustment_ratio":1}
{"date":"2020-07-20","id":"XLNX","price_unadj":103.03,"prior_close_unadj":100.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2013600,"adjustment_ratio":1}
{"date":"2020-07-20","id":"XOM","price_unadj":42.5,"prior_close_unadj":43.52,"dividend_unadj":0,"distribution_unadj":0,"volume":18553900,"adjustment_ratio":1}
{"date":"2020-07-20","id":"XRAY","price_unadj":43.48,"prior_close_unadj":44.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1148838,"adjustment_ratio":1}
{"date":"2020-07-20","id":"XRX","price_unadj":16.85,"prior_close_unadj":17.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2456813,"adjustment_ratio":1}
{"date":"2020-07-20","id":"XYL","price_unadj":74.17,"prior_close_unadj":74.25,"dividend_unadj":0,"distribution_unadj":0,"volume":748400,"adjustment_ratio":1}
{"date":"2020-07-20","id":"YUM","price_unadj":90.91,"prior_close_unadj":90.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1339200,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ZBH","price_unadj":130.68,"prior_close_unadj":135.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1289742,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ZBRA","price_unadj":276.36,"prior_close_unadj":273.1,"dividend_unadj":0,"distribution_unadj":0,"volume":245306,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ZION","price_unadj":32.02,"prior_close_unadj":32.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2314700,"adjustment_ratio":1}
{"date":"2020-07-20","id":"ZTS","price_unadj":145.97,"prior_close_unadj":144.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1173703,"adjustment_ratio":1}
{"date":"2020-07-21","id":"A","price_unadj":96.02,"prior_close_unadj":95.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2169138,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AAL","price_unadj":11.47,"prior_close_unadj":11.47,"dividend_unadj":0,"distribution_unadj":0,"volume":63325927,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AAP","price_unadj":147.38,"prior_close_unadj":144.9,"dividend_unadj":0,"distribution_unadj":0,"volume":756119,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AAPL","price_unadj":388,"prior_close_unadj":393.43,"dividend_unadj":0,"distribution_unadj":0,"volume":25627347,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ABBV","price_unadj":97.4,"prior_close_unadj":99.54,"dividend_unadj":0,"distribution_unadj":0,"volume":8241705,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ABC","price_unadj":104.15,"prior_close_unadj":102.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1126000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ABMD","price_unadj":298.57,"prior_close_unadj":290.79,"dividend_unadj":0,"distribution_unadj":0,"volume":597025,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ABT","price_unadj":98.19,"prior_close_unadj":99.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5063453,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ACN","price_unadj":222.75,"prior_close_unadj":223.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1546138,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ADBE","price_unadj":444.28,"prior_close_unadj":455.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2017838,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ADI","price_unadj":114.58,"prior_close_unadj":117.06,"dividend_unadj":0,"distribution_unadj":0,"volume":5034400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ADM","price_unadj":40.86,"prior_close_unadj":40.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1855400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ADP","price_unadj":147.1,"prior_close_unadj":147.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1157700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ADSK","price_unadj":239.69,"prior_close_unadj":246.04,"dividend_unadj":0,"distribution_unadj":0,"volume":977719,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AEE","price_unadj":78,"prior_close_unadj":77.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1360200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AEP","price_unadj":87.56,"prior_close_unadj":86.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1908700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AES","price_unadj":15.42,"prior_close_unadj":15.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5172800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AFL","price_unadj":36.51,"prior_close_unadj":35.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2684000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AIG","price_unadj":31.96,"prior_close_unadj":31.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4618440,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AIV","price_unadj":35.95,"prior_close_unadj":35.98,"dividend_unadj":0,"distribution_unadj":0,"volume":984200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AIZ","price_unadj":104.7,"prior_close_unadj":103.21,"dividend_unadj":0,"distribution_unadj":0,"volume":263600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AKAM","price_unadj":113.45,"prior_close_unadj":115.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1076265,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ALB","price_unadj":87.18,"prior_close_unadj":87.04,"dividend_unadj":0,"distribution_unadj":0,"volume":821269,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ALGN","price_unadj":315.33,"prior_close_unadj":312.97,"dividend_unadj":0,"distribution_unadj":0,"volume":687705,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ALK","price_unadj":36.2,"prior_close_unadj":35.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1644055,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ALL","price_unadj":91.86,"prior_close_unadj":90.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1723700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ALLE","price_unadj":109.82,"prior_close_unadj":107.53,"dividend_unadj":0,"distribution_unadj":0,"volume":774274,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ALXN","price_unadj":107.01,"prior_close_unadj":109.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1787799,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AMAT","price_unadj":63.81,"prior_close_unadj":63.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5836700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AMCR","price_unadj":10.85,"prior_close_unadj":10.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4880600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AMD","price_unadj":57,"prior_close_unadj":57.46,"dividend_unadj":0,"distribution_unadj":0,"volume":44337135,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AME","price_unadj":92.06,"prior_close_unadj":91.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1242900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AMGN","price_unadj":257.91,"prior_close_unadj":260.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1821600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AMP","price_unadj":157.33,"prior_close_unadj":154.38,"dividend_unadj":0,"distribution_unadj":0,"volume":670700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AMT","price_unadj":259.21,"prior_close_unadj":260.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1161790,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AMZN","price_unadj":3138.29,"prior_close_unadj":3196.84,"dividend_unadj":0,"distribution_unadj":0,"volume":6075758,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ANET","price_unadj":228.79,"prior_close_unadj":225.44,"dividend_unadj":0,"distribution_unadj":0,"volume":727185,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ANSS","price_unadj":305.75,"prior_close_unadj":309.11,"dividend_unadj":0,"distribution_unadj":0,"volume":441436,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ANTM","price_unadj":265.71,"prior_close_unadj":259,"dividend_unadj":0,"distribution_unadj":0,"volume":1555900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AON","price_unadj":206.22,"prior_close_unadj":203.9,"dividend_unadj":0,"distribution_unadj":0,"volume":954000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AOS","price_unadj":51.06,"prior_close_unadj":50.5,"dividend_unadj":0,"distribution_unadj":0,"volume":886400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"APA","price_unadj":14.9,"prior_close_unadj":13.6,"dividend_unadj":0.025,"distribution_unadj":0,"volume":13995957,"adjustment_ratio":1}
{"date":"2020-07-21","id":"APD","price_unadj":290.39,"prior_close_unadj":290.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1057503,"adjustment_ratio":1}
{"date":"2020-07-21","id":"APH","price_unadj":102.1,"prior_close_unadj":101.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1253811,"adjustment_ratio":1}
{"date":"2020-07-21","id":"APTV","price_unadj":81.87,"prior_close_unadj":81.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1274831,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ARE","price_unadj":165.74,"prior_close_unadj":165.27,"dividend_unadj":0,"distribution_unadj":0,"volume":573959,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ATO","price_unadj":102.15,"prior_close_unadj":99.81,"dividend_unadj":0,"distribution_unadj":0,"volume":681300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ATVI","price_unadj":80.76,"prior_close_unadj":81.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5249708,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AVB","price_unadj":147.48,"prior_close_unadj":149.56,"dividend_unadj":0,"distribution_unadj":0,"volume":931431,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AVGO","price_unadj":314.34,"prior_close_unadj":317.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1389876,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AVY","price_unadj":120.49,"prior_close_unadj":119.89,"dividend_unadj":0,"distribution_unadj":0,"volume":400500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AWK","price_unadj":141.18,"prior_close_unadj":139.71,"dividend_unadj":0,"distribution_unadj":0,"volume":566900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AXP","price_unadj":96.33,"prior_close_unadj":94,"dividend_unadj":0,"distribution_unadj":0,"volume":4226988,"adjustment_ratio":1}
{"date":"2020-07-21","id":"AZO","price_unadj":1155.77,"prior_close_unadj":1156.12,"dividend_unadj":0,"distribution_unadj":0,"volume":143609,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BA","price_unadj":178.63,"prior_close_unadj":174.42,"dividend_unadj":0,"distribution_unadj":0,"volume":40733560,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BAC","price_unadj":24.42,"prior_close_unadj":23.58,"dividend_unadj":0,"distribution_unadj":0,"volume":75546100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BAX","price_unadj":88.67,"prior_close_unadj":87.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1528400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BBY","price_unadj":90.28,"prior_close_unadj":88.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2176723,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BDX","price_unadj":271.31,"prior_close_unadj":267.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1446200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BEN","price_unadj":21.26,"prior_close_unadj":20.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3827312,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BIIB","price_unadj":280.19,"prior_close_unadj":283.4,"dividend_unadj":0,"distribution_unadj":0,"volume":878138,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BIO","price_unadj":519.04,"prior_close_unadj":520.37,"dividend_unadj":0,"distribution_unadj":0,"volume":151401,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BK","price_unadj":36.69,"prior_close_unadj":35.94,"dividend_unadj":0,"distribution_unadj":0,"volume":6877148,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BKNG","price_unadj":1711.71,"prior_close_unadj":1713.65,"dividend_unadj":0,"distribution_unadj":0,"volume":372637,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BKR","price_unadj":16.31,"prior_close_unadj":15.05,"dividend_unadj":0,"distribution_unadj":0,"volume":6594300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BLK","price_unadj":580,"prior_close_unadj":579.6,"dividend_unadj":0,"distribution_unadj":0,"volume":523000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BLL","price_unadj":72.68,"prior_close_unadj":72.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1984400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BMY","price_unadj":59.8,"prior_close_unadj":59.46,"dividend_unadj":0,"distribution_unadj":0,"volume":7808090,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BR","price_unadj":129.95,"prior_close_unadj":129.32,"dividend_unadj":0,"distribution_unadj":0,"volume":484252,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BSX","price_unadj":37.48,"prior_close_unadj":37.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5777253,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BWA","price_unadj":37.7,"prior_close_unadj":37.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3139300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"BXP","price_unadj":91.54,"prior_close_unadj":89.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1271153,"adjustment_ratio":1}
{"date":"2020-07-21","id":"C","price_unadj":51.73,"prior_close_unadj":50.14,"dividend_unadj":0,"distribution_unadj":0,"volume":21956300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CAG","price_unadj":36.34,"prior_close_unadj":36.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2509000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CAH","price_unadj":55.99,"prior_close_unadj":53.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2661299,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CAT","price_unadj":135.87,"prior_close_unadj":134.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3217953,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CB","price_unadj":135.55,"prior_close_unadj":134.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1199163,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CBOE","price_unadj":93.12,"prior_close_unadj":93.32,"dividend_unadj":0,"distribution_unadj":0,"volume":684300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CBRE","price_unadj":43.94,"prior_close_unadj":44.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1292180,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CCI","price_unadj":167.53,"prior_close_unadj":170.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2411137,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CCL","price_unadj":15.19,"prior_close_unadj":15,"dividend_unadj":0,"distribution_unadj":0,"volume":24679069,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CDNS","price_unadj":103.58,"prior_close_unadj":103.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2295057,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CDW","price_unadj":117,"prior_close_unadj":118.18,"dividend_unadj":0,"distribution_unadj":0,"volume":880200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CE","price_unadj":93.63,"prior_close_unadj":91.79,"dividend_unadj":0,"distribution_unadj":0,"volume":878470,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CERN","price_unadj":71.41,"prior_close_unadj":71.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1792514,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CF","price_unadj":29.8,"prior_close_unadj":29.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2018400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CFG","price_unadj":25.55,"prior_close_unadj":24.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4945100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CHD","price_unadj":84.5,"prior_close_unadj":84.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1478100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CHRW","price_unadj":85.58,"prior_close_unadj":85.3,"dividend_unadj":0,"distribution_unadj":0,"volume":795600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CHTR","price_unadj":564.68,"prior_close_unadj":565.51,"dividend_unadj":0,"distribution_unadj":0,"volume":705285,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CI","price_unadj":178.3,"prior_close_unadj":175.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2542716,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CINF","price_unadj":78.15,"prior_close_unadj":77.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1080942,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CL","price_unadj":74.04,"prior_close_unadj":74.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2920157,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CLX","price_unadj":226.73,"prior_close_unadj":227.74,"dividend_unadj":0,"distribution_unadj":0,"volume":888200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CMA","price_unadj":37.24,"prior_close_unadj":34.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2946815,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CMCSA","price_unadj":42.57,"prior_close_unadj":41.95,"dividend_unadj":0,"distribution_unadj":0,"volume":22469217,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CME","price_unadj":168.22,"prior_close_unadj":167.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1429400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CMG","price_unadj":1163.1,"prior_close_unadj":1163.72,"dividend_unadj":0,"distribution_unadj":0,"volume":281127,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CMI","price_unadj":186.18,"prior_close_unadj":180.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1142500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CMS","price_unadj":62.14,"prior_close_unadj":61.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2258400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CNC","price_unadj":65.87,"prior_close_unadj":64.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2795069,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CNP","price_unadj":19.4,"prior_close_unadj":19.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6556600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"COF","price_unadj":62.87,"prior_close_unadj":60.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4422000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"COG","price_unadj":18.53,"prior_close_unadj":17.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4653000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"COO","price_unadj":291.57,"prior_close_unadj":289.31,"dividend_unadj":0,"distribution_unadj":0,"volume":235489,"adjustment_ratio":1}
{"date":"2020-07-21","id":"COP","price_unadj":41.66,"prior_close_unadj":39.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7950941,"adjustment_ratio":1}
{"date":"2020-07-21","id":"COST","price_unadj":327.74,"prior_close_unadj":326.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1874200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CPB","price_unadj":49.35,"prior_close_unadj":49.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2452066,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CPRT","price_unadj":87.93,"prior_close_unadj":87.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1075076,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CRM","price_unadj":190.8,"prior_close_unadj":195.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5376735,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CSCO","price_unadj":47.02,"prior_close_unadj":46.97,"dividend_unadj":0,"distribution_unadj":0,"volume":15207562,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CSX","price_unadj":72.43,"prior_close_unadj":71.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2541300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CTAS","price_unadj":284.08,"prior_close_unadj":277.82,"dividend_unadj":0,"distribution_unadj":0,"volume":353157,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CTSH","price_unadj":61.62,"prior_close_unadj":61.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2495300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CTVA","price_unadj":28.35,"prior_close_unadj":27.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3064200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CTXS","price_unadj":165.81,"prior_close_unadj":167.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2164900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CVS","price_unadj":64.52,"prior_close_unadj":63.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5947421,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CVX","price_unadj":91.39,"prior_close_unadj":85.27,"dividend_unadj":0,"distribution_unadj":0,"volume":15119300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"CXO","price_unadj":54.43,"prior_close_unadj":50.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1958000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"D","price_unadj":78.21,"prior_close_unadj":77.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3241200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DAL","price_unadj":26.43,"prior_close_unadj":26.22,"dividend_unadj":0,"distribution_unadj":0,"volume":20905266,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DD","price_unadj":53.93,"prior_close_unadj":53.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4549200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DE","price_unadj":175.65,"prior_close_unadj":173.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1079316,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DFS","price_unadj":49.01,"prior_close_unadj":47.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4533200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DG","price_unadj":191.86,"prior_close_unadj":192.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1542048,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DGX","price_unadj":128.61,"prior_close_unadj":126.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1166518,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DHI","price_unadj":62.71,"prior_close_unadj":63.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3105500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DHR","price_unadj":195,"prior_close_unadj":193.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2245002,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DIS","price_unadj":118.62,"prior_close_unadj":117.79,"dividend_unadj":0,"distribution_unadj":0,"volume":8946163,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DISCA","price_unadj":20.98,"prior_close_unadj":20.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2756027,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DISCK","price_unadj":18.81,"prior_close_unadj":18.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1873788,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DISH","price_unadj":33.55,"prior_close_unadj":32.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1947679,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DLR","price_unadj":143.3,"prior_close_unadj":144.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1152127,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DLTR","price_unadj":96.07,"prior_close_unadj":97.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1906899,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DOV","price_unadj":103.49,"prior_close_unadj":102.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1012400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DOW","price_unadj":43.04,"prior_close_unadj":42.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3399600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DPZ","price_unadj":387.81,"prior_close_unadj":391.43,"dividend_unadj":0,"distribution_unadj":0,"volume":553719,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DRE","price_unadj":36.39,"prior_close_unadj":35.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2436200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DRI","price_unadj":75.5,"prior_close_unadj":74.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1862722,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DTE","price_unadj":111.11,"prior_close_unadj":109.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1613365,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DUK","price_unadj":82.33,"prior_close_unadj":81.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3892800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DVA","price_unadj":86,"prior_close_unadj":85.51,"dividend_unadj":0,"distribution_unadj":0,"volume":646977,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DVN","price_unadj":11.35,"prior_close_unadj":10.27,"dividend_unadj":0,"distribution_unadj":0,"volume":14806900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DXC","price_unadj":17.1,"prior_close_unadj":16.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2312309,"adjustment_ratio":1}
{"date":"2020-07-21","id":"DXCM","price_unadj":429.02,"prior_close_unadj":432.37,"dividend_unadj":0,"distribution_unadj":0,"volume":608818,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EA","price_unadj":139.34,"prior_close_unadj":141.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1473250,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EBAY","price_unadj":56.59,"prior_close_unadj":58.47,"dividend_unadj":0,"distribution_unadj":0,"volume":18075500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ECL","price_unadj":207.65,"prior_close_unadj":209.85,"dividend_unadj":0,"distribution_unadj":0,"volume":852121,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ED","price_unadj":74.28,"prior_close_unadj":73.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2174700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EFX","price_unadj":166.33,"prior_close_unadj":167.8,"dividend_unadj":0,"distribution_unadj":0,"volume":771100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EIX","price_unadj":55.95,"prior_close_unadj":54.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2140676,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EL","price_unadj":194.47,"prior_close_unadj":196.34,"dividend_unadj":0,"distribution_unadj":0,"volume":769900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EMN","price_unadj":76.21,"prior_close_unadj":74.99,"dividend_unadj":0,"distribution_unadj":0,"volume":870481,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EMR","price_unadj":63.79,"prior_close_unadj":62.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2509100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EOG","price_unadj":50.42,"prior_close_unadj":47.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4584345,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EQIX","price_unadj":725.98,"prior_close_unadj":731.84,"dividend_unadj":0,"distribution_unadj":0,"volume":278200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EQR","price_unadj":54.57,"prior_close_unadj":55.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2954850,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ES","price_unadj":87.17,"prior_close_unadj":86.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1673655,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ESS","price_unadj":215.72,"prior_close_unadj":215.24,"dividend_unadj":0,"distribution_unadj":0,"volume":406145,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ETFC","price_unadj":54.08,"prior_close_unadj":53.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2112300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ETN","price_unadj":93.56,"prior_close_unadj":92.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1303400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ETR","price_unadj":99.55,"prior_close_unadj":98.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1162700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EVRG","price_unadj":62.99,"prior_close_unadj":62.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1895800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EW","price_unadj":75.94,"prior_close_unadj":74.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2794618,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EXC","price_unadj":38.73,"prior_close_unadj":38.32,"dividend_unadj":0,"distribution_unadj":0,"volume":6951000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EXPD","price_unadj":79.86,"prior_close_unadj":79.42,"dividend_unadj":0,"distribution_unadj":0,"volume":907078,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EXPE","price_unadj":87.53,"prior_close_unadj":86.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1880719,"adjustment_ratio":1}
{"date":"2020-07-21","id":"EXR","price_unadj":96.77,"prior_close_unadj":96.97,"dividend_unadj":0,"distribution_unadj":0,"volume":762586,"adjustment_ratio":1}
{"date":"2020-07-21","id":"F","price_unadj":6.68,"prior_close_unadj":6.66,"dividend_unadj":0,"distribution_unadj":0,"volume":63282640,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FANG","price_unadj":42.11,"prior_close_unadj":38.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3451000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FAST","price_unadj":45.54,"prior_close_unadj":44.84,"dividend_unadj":0,"distribution_unadj":0,"volume":5431300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FB","price_unadj":241.75,"prior_close_unadj":245.42,"dividend_unadj":0,"distribution_unadj":0,"volume":18646840,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FBHS","price_unadj":69.15,"prior_close_unadj":69.02,"dividend_unadj":0,"distribution_unadj":0,"volume":545100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FCX","price_unadj":13.38,"prior_close_unadj":13.43,"dividend_unadj":0,"distribution_unadj":0,"volume":17781528,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FDX","price_unadj":165.5,"prior_close_unadj":164.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1731700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FE","price_unadj":34.25,"prior_close_unadj":41.26,"dividend_unadj":0,"distribution_unadj":0,"volume":41081800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FFIV","price_unadj":154.36,"prior_close_unadj":152.37,"dividend_unadj":0,"distribution_unadj":0,"volume":955657,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FIS","price_unadj":143.4,"prior_close_unadj":141.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3412400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FISV","price_unadj":101.61,"prior_close_unadj":102.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3172534,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FITB","price_unadj":19.36,"prior_close_unadj":18.45,"dividend_unadj":0,"distribution_unadj":0,"volume":6639930,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FLIR","price_unadj":41.24,"prior_close_unadj":41.51,"dividend_unadj":0,"distribution_unadj":0,"volume":912800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FLS","price_unadj":30.1,"prior_close_unadj":28.91,"dividend_unadj":0,"distribution_unadj":0,"volume":943301,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FLT","price_unadj":258.16,"prior_close_unadj":259.45,"dividend_unadj":0,"distribution_unadj":0,"volume":438261,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FMC","price_unadj":106.2,"prior_close_unadj":105.15,"dividend_unadj":0,"distribution_unadj":0,"volume":360994,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FOX","price_unadj":25.35,"prior_close_unadj":24.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1155700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FOXA","price_unadj":25.4,"prior_close_unadj":24.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4913000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FRT","price_unadj":74.43,"prior_close_unadj":75.04,"dividend_unadj":0,"distribution_unadj":0,"volume":610797,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FTI","price_unadj":8.04,"prior_close_unadj":7.6,"dividend_unadj":0,"distribution_unadj":0,"volume":9971846,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FTNT","price_unadj":133.66,"prior_close_unadj":134.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1204959,"adjustment_ratio":1}
{"date":"2020-07-21","id":"FTV","price_unadj":71.2,"prior_close_unadj":70.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1325300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GD","price_unadj":147.81,"prior_close_unadj":145.45,"dividend_unadj":0,"distribution_unadj":0,"volume":880999,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GE","price_unadj":7.04,"prior_close_unadj":6.87,"dividend_unadj":0,"distribution_unadj":0,"volume":69875086,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GILD","price_unadj":76.78,"prior_close_unadj":78.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5560551,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GIS","price_unadj":64.5,"prior_close_unadj":63.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2800216,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GL","price_unadj":75.21,"prior_close_unadj":74.14,"dividend_unadj":0,"distribution_unadj":0,"volume":502152,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GLW","price_unadj":29.31,"prior_close_unadj":29.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4584900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GM","price_unadj":26.15,"prior_close_unadj":26.01,"dividend_unadj":0,"distribution_unadj":0,"volume":9736454,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GOOG","price_unadj":1558.42,"prior_close_unadj":1565.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1183101,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GPC","price_unadj":87.63,"prior_close_unadj":87.03,"dividend_unadj":0,"distribution_unadj":0,"volume":531600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GPN","price_unadj":174.05,"prior_close_unadj":174.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1190700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GPS","price_unadj":12.77,"prior_close_unadj":12.41,"dividend_unadj":0,"distribution_unadj":0,"volume":11478423,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GRMN","price_unadj":99.81,"prior_close_unadj":100.2,"dividend_unadj":0,"distribution_unadj":0,"volume":686064,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GS","price_unadj":212.02,"prior_close_unadj":211.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3394200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"GWW","price_unadj":337.32,"prior_close_unadj":330.73,"dividend_unadj":0,"distribution_unadj":0,"volume":360800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HAL","price_unadj":14.32,"prior_close_unadj":13.41,"dividend_unadj":0,"distribution_unadj":0,"volume":32628300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HAS","price_unadj":78.83,"prior_close_unadj":78,"dividend_unadj":0,"distribution_unadj":0,"volume":910800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HBAN","price_unadj":9.22,"prior_close_unadj":8.73,"dividend_unadj":0,"distribution_unadj":0,"volume":9136029,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HBI","price_unadj":13.88,"prior_close_unadj":13.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5282900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HCA","price_unadj":109.33,"prior_close_unadj":104.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2486954,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HD","price_unadj":262.42,"prior_close_unadj":260.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2440500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HES","price_unadj":52.26,"prior_close_unadj":48.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2959256,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HFC","price_unadj":27.81,"prior_close_unadj":26.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2603900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HIG","price_unadj":41.64,"prior_close_unadj":41.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1485100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HII","price_unadj":178.01,"prior_close_unadj":176.23,"dividend_unadj":0,"distribution_unadj":0,"volume":196500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HLT","price_unadj":80.12,"prior_close_unadj":78.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2086819,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HOLX","price_unadj":61.84,"prior_close_unadj":61.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1729966,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HON","price_unadj":154.76,"prior_close_unadj":153.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2394000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HPE","price_unadj":9.66,"prior_close_unadj":9.55,"dividend_unadj":0,"distribution_unadj":0,"volume":13268300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HPQ","price_unadj":17.48,"prior_close_unadj":17.65,"dividend_unadj":0,"distribution_unadj":0,"volume":10038400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HRL","price_unadj":49.75,"prior_close_unadj":49.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1660782,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HSIC","price_unadj":67.66,"prior_close_unadj":66.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2316119,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HST","price_unadj":10.89,"prior_close_unadj":10.6,"dividend_unadj":0,"distribution_unadj":0,"volume":7559226,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HSY","price_unadj":137.31,"prior_close_unadj":135.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1162500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HUM","price_unadj":397.59,"prior_close_unadj":396.76,"dividend_unadj":0,"distribution_unadj":0,"volume":518632,"adjustment_ratio":1}
{"date":"2020-07-21","id":"HWM","price_unadj":16.1,"prior_close_unadj":15.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2661631,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IBM","price_unadj":126.06,"prior_close_unadj":126.37,"dividend_unadj":0,"distribution_unadj":0,"volume":15364900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ICE","price_unadj":95.11,"prior_close_unadj":94.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2420338,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IDXX","price_unadj":363.32,"prior_close_unadj":361,"dividend_unadj":0,"distribution_unadj":0,"volume":327622,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IEX","price_unadj":170.15,"prior_close_unadj":168.98,"dividend_unadj":0,"distribution_unadj":0,"volume":417154,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IFF","price_unadj":127.94,"prior_close_unadj":128.72,"dividend_unadj":0,"distribution_unadj":0,"volume":541952,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ILMN","price_unadj":389.84,"prior_close_unadj":398.62,"dividend_unadj":0,"distribution_unadj":0,"volume":860781,"adjustment_ratio":1}
{"date":"2020-07-21","id":"INCY","price_unadj":106.65,"prior_close_unadj":109.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1048087,"adjustment_ratio":1}
{"date":"2020-07-21","id":"INFO","price_unadj":79.75,"prior_close_unadj":79.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1753000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"INTC","price_unadj":60.7,"prior_close_unadj":61.15,"dividend_unadj":0,"distribution_unadj":0,"volume":19830300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"INTU","price_unadj":297.88,"prior_close_unadj":298.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1014806,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IP","price_unadj":36.61,"prior_close_unadj":36.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1517600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IPG","price_unadj":17.68,"prior_close_unadj":17.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2090200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IPGP","price_unadj":179.99,"prior_close_unadj":179.89,"dividend_unadj":0,"distribution_unadj":0,"volume":325534,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IQV","price_unadj":156.95,"prior_close_unadj":155.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1443693,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IR","price_unadj":31.65,"prior_close_unadj":31.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3143661,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IRM","price_unadj":27.27,"prior_close_unadj":26.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2460582,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ISRG","price_unadj":658.15,"prior_close_unadj":667.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1061555,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IT","price_unadj":123.38,"prior_close_unadj":123.37,"dividend_unadj":0,"distribution_unadj":0,"volume":245224,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ITW","price_unadj":181.94,"prior_close_unadj":178.34,"dividend_unadj":0,"distribution_unadj":0,"volume":938121,"adjustment_ratio":1}
{"date":"2020-07-21","id":"IVZ","price_unadj":10.74,"prior_close_unadj":10.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5954200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"J","price_unadj":83.96,"prior_close_unadj":82.98,"dividend_unadj":0,"distribution_unadj":0,"volume":480348,"adjustment_ratio":1}
{"date":"2020-07-21","id":"JBHT","price_unadj":133.03,"prior_close_unadj":134.4,"dividend_unadj":0,"distribution_unadj":0,"volume":869000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"JCI","price_unadj":36.71,"prior_close_unadj":36.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4355046,"adjustment_ratio":1}
{"date":"2020-07-21","id":"JKHY","price_unadj":183.28,"prior_close_unadj":182.85,"dividend_unadj":0,"distribution_unadj":0,"volume":275900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"JNJ","price_unadj":149.74,"prior_close_unadj":149.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5579700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"JNPR","price_unadj":24.14,"prior_close_unadj":23.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2677100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"JPM","price_unadj":99.41,"prior_close_unadj":97.3,"dividend_unadj":0,"distribution_unadj":0,"volume":17795263,"adjustment_ratio":1}
{"date":"2020-07-21","id":"K","price_unadj":67.67,"prior_close_unadj":67.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1389500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"KEY","price_unadj":12.14,"prior_close_unadj":11.46,"dividend_unadj":0,"distribution_unadj":0,"volume":26056400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"KEYS","price_unadj":98.43,"prior_close_unadj":97.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1159342,"adjustment_ratio":1}
{"date":"2020-07-21","id":"KHC","price_unadj":34.53,"prior_close_unadj":34.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5002700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"KIM","price_unadj":11.21,"prior_close_unadj":11.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6117600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"KLAC","price_unadj":203.51,"prior_close_unadj":203.01,"dividend_unadj":0,"distribution_unadj":0,"volume":921000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"KMB","price_unadj":143.8,"prior_close_unadj":142.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1128800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"KMI","price_unadj":15.09,"prior_close_unadj":14.5,"dividend_unadj":0,"distribution_unadj":0,"volume":11470400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"KMX","price_unadj":95.27,"prior_close_unadj":93.35,"dividend_unadj":0,"distribution_unadj":0,"volume":847178,"adjustment_ratio":1}
{"date":"2020-07-21","id":"KO","price_unadj":47.2,"prior_close_unadj":46.12,"dividend_unadj":0,"distribution_unadj":0,"volume":25681353,"adjustment_ratio":1}
{"date":"2020-07-21","id":"KR","price_unadj":34.79,"prior_close_unadj":34.15,"dividend_unadj":0,"distribution_unadj":0,"volume":11880800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"KSU","price_unadj":156.08,"prior_close_unadj":156.07,"dividend_unadj":0,"distribution_unadj":0,"volume":704900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"L","price_unadj":36.45,"prior_close_unadj":35.44,"dividend_unadj":0,"distribution_unadj":0,"volume":863300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LB","price_unadj":18.87,"prior_close_unadj":18.28,"dividend_unadj":0,"distribution_unadj":0,"volume":5050256,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LDOS","price_unadj":89.11,"prior_close_unadj":88.64,"dividend_unadj":0,"distribution_unadj":0,"volume":992400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LEG","price_unadj":35.8,"prior_close_unadj":35.69,"dividend_unadj":0,"distribution_unadj":0,"volume":748924,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LEN","price_unadj":68.35,"prior_close_unadj":68.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3058568,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LH","price_unadj":196.81,"prior_close_unadj":195.48,"dividend_unadj":0,"distribution_unadj":0,"volume":579942,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LHX","price_unadj":168.89,"prior_close_unadj":167.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1093000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LIN","price_unadj":244,"prior_close_unadj":240.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1686900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LKQ","price_unadj":27.95,"prior_close_unadj":27.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1372361,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LLY","price_unadj":165.3,"prior_close_unadj":167.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1540700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LMT","price_unadj":375.12,"prior_close_unadj":365.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1998100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LNC","price_unadj":37.48,"prior_close_unadj":36.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1533953,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LNT","price_unadj":50.73,"prior_close_unadj":50.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1159100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LRCX","price_unadj":357.02,"prior_close_unadj":353.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1726279,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LUV","price_unadj":33.62,"prior_close_unadj":32.98,"dividend_unadj":0,"distribution_unadj":0,"volume":11921991,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LVS","price_unadj":48,"prior_close_unadj":47.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4817907,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LW","price_unadj":65.94,"prior_close_unadj":65,"dividend_unadj":0,"distribution_unadj":0,"volume":877400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LYB","price_unadj":68.07,"prior_close_unadj":66.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1380200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"LYV","price_unadj":49.18,"prior_close_unadj":49.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1764566,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MA","price_unadj":307.6,"prior_close_unadj":311.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3562035,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MAA","price_unadj":109.36,"prior_close_unadj":110.02,"dividend_unadj":0,"distribution_unadj":0,"volume":438967,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MAR","price_unadj":89.96,"prior_close_unadj":88.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2405373,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MAS","price_unadj":53.9,"prior_close_unadj":53.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1651819,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MCD","price_unadj":192.98,"prior_close_unadj":191.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3505400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MCHP","price_unadj":106.69,"prior_close_unadj":107.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1907700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MCK","price_unadj":155.98,"prior_close_unadj":153.5,"dividend_unadj":0,"distribution_unadj":0,"volume":856800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MCO","price_unadj":290.88,"prior_close_unadj":293.93,"dividend_unadj":0,"distribution_unadj":0,"volume":538600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MDLZ","price_unadj":54.04,"prior_close_unadj":53.42,"dividend_unadj":0,"distribution_unadj":0,"volume":5539656,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MDT","price_unadj":96.81,"prior_close_unadj":95.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3664530,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MET","price_unadj":38.32,"prior_close_unadj":37.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4519000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MGM","price_unadj":16.69,"prior_close_unadj":16.33,"dividend_unadj":0,"distribution_unadj":0,"volume":15686600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MHK","price_unadj":79.42,"prior_close_unadj":78.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1059662,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MKC","price_unadj":193.58,"prior_close_unadj":191.56,"dividend_unadj":0,"distribution_unadj":0,"volume":555873,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MKTX","price_unadj":533.45,"prior_close_unadj":534.05,"dividend_unadj":0,"distribution_unadj":0,"volume":287200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MLM","price_unadj":225.69,"prior_close_unadj":221.44,"dividend_unadj":0,"distribution_unadj":0,"volume":427700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MMC","price_unadj":114.4,"prior_close_unadj":113.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1247162,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MMM","price_unadj":157.8,"prior_close_unadj":156.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2757200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MNST","price_unadj":75,"prior_close_unadj":73.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2309315,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MO","price_unadj":41.22,"prior_close_unadj":40.87,"dividend_unadj":0,"distribution_unadj":0,"volume":6212508,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MOS","price_unadj":13.27,"prior_close_unadj":12.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3148200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MPC","price_unadj":38.54,"prior_close_unadj":36.75,"dividend_unadj":0,"distribution_unadj":0,"volume":6676400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MRK","price_unadj":78.89,"prior_close_unadj":79.41,"dividend_unadj":0,"distribution_unadj":0,"volume":8626195,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MRO","price_unadj":5.86,"prior_close_unadj":5.49,"dividend_unadj":0,"distribution_unadj":0,"volume":37220939,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MS","price_unadj":52.38,"prior_close_unadj":51.86,"dividend_unadj":0,"distribution_unadj":0,"volume":11956500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MSCI","price_unadj":389.05,"prior_close_unadj":389.02,"dividend_unadj":0,"distribution_unadj":0,"volume":376200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MSFT","price_unadj":208.75,"prior_close_unadj":211.6,"dividend_unadj":0,"distribution_unadj":0,"volume":37702523,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MSI","price_unadj":138,"prior_close_unadj":135.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1072650,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MTB","price_unadj":103.94,"prior_close_unadj":98.79,"dividend_unadj":0,"distribution_unadj":0,"volume":993800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MTD","price_unadj":870.51,"prior_close_unadj":866.47,"dividend_unadj":0,"distribution_unadj":0,"volume":78267,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MU","price_unadj":51.52,"prior_close_unadj":51.21,"dividend_unadj":0,"distribution_unadj":0,"volume":16590124,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MXIM","price_unadj":69,"prior_close_unadj":71.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4116500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"MYL","price_unadj":16.37,"prior_close_unadj":16.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4691808,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NBL","price_unadj":10.97,"prior_close_unadj":10.18,"dividend_unadj":0,"distribution_unadj":0,"volume":38737500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NCLH","price_unadj":14.98,"prior_close_unadj":14.89,"dividend_unadj":0,"distribution_unadj":0,"volume":50967709,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NDAQ","price_unadj":131.01,"prior_close_unadj":131.3,"dividend_unadj":0,"distribution_unadj":0,"volume":933300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NEE","price_unadj":276.33,"prior_close_unadj":274.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1489600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NEM","price_unadj":64.29,"prior_close_unadj":64.19,"dividend_unadj":0,"distribution_unadj":0,"volume":7196000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NFLX","price_unadj":490.1,"prior_close_unadj":502.41,"dividend_unadj":0,"distribution_unadj":0,"volume":9072982,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NI","price_unadj":23.81,"prior_close_unadj":23.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3085200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NKE","price_unadj":98.36,"prior_close_unadj":95.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5857100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NLOK","price_unadj":19.94,"prior_close_unadj":20.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2907600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NLSN","price_unadj":15.07,"prior_close_unadj":14.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2209100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NOC","price_unadj":308.19,"prior_close_unadj":301.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1007400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NOV","price_unadj":12.27,"prior_close_unadj":11.32,"dividend_unadj":0,"distribution_unadj":0,"volume":10521879,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NOW","price_unadj":437.22,"prior_close_unadj":449.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1606323,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NRG","price_unadj":33.53,"prior_close_unadj":33.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1937100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NSC","price_unadj":187.18,"prior_close_unadj":186.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1335100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NTAP","price_unadj":45.56,"prior_close_unadj":45.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2347600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NTRS","price_unadj":79.83,"prior_close_unadj":77.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1507700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NUE","price_unadj":41.89,"prior_close_unadj":40.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1808335,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NVDA","price_unadj":413.14,"prior_close_unadj":420.43,"dividend_unadj":0,"distribution_unadj":0,"volume":6941700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NVR","price_unadj":3373.46,"prior_close_unadj":3397.12,"dividend_unadj":0,"distribution_unadj":0,"volume":23505,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NWL","price_unadj":16.55,"prior_close_unadj":16.07,"dividend_unadj":0,"distribution_unadj":0,"volume":7244400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NWS","price_unadj":12.76,"prior_close_unadj":12.73,"dividend_unadj":0,"distribution_unadj":0,"volume":277551,"adjustment_ratio":1}
{"date":"2020-07-21","id":"NWSA","price_unadj":12.75,"prior_close_unadj":12.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1191135,"adjustment_ratio":1}
{"date":"2020-07-21","id":"O","price_unadj":57.19,"prior_close_unadj":57.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2202700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ODFL","price_unadj":187.44,"prior_close_unadj":187.59,"dividend_unadj":0,"distribution_unadj":0,"volume":466700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"OKE","price_unadj":29.98,"prior_close_unadj":28.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5353200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"OMC","price_unadj":54.5,"prior_close_unadj":53.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1283125,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ORCL","price_unadj":55.91,"prior_close_unadj":55.4,"dividend_unadj":0,"distribution_unadj":0,"volume":11875095,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ORLY","price_unadj":446.47,"prior_close_unadj":438.17,"dividend_unadj":0,"distribution_unadj":0,"volume":557198,"adjustment_ratio":1}
{"date":"2020-07-21","id":"OXY","price_unadj":17.41,"prior_close_unadj":15.69,"dividend_unadj":0,"distribution_unadj":0,"volume":44440024,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PAYC","price_unadj":293.9,"prior_close_unadj":302.8,"dividend_unadj":0,"distribution_unadj":0,"volume":336696,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PAYX","price_unadj":73.33,"prior_close_unadj":73.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1359500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PBCT","price_unadj":11.71,"prior_close_unadj":11.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2849500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PCAR","price_unadj":83.66,"prior_close_unadj":79.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3690200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PEAK","price_unadj":25.87,"prior_close_unadj":25.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3067100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PEG","price_unadj":52.27,"prior_close_unadj":52.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2058500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PEP","price_unadj":134.43,"prior_close_unadj":133.11,"dividend_unadj":0,"distribution_unadj":0,"volume":5435400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PFE","price_unadj":36.69,"prior_close_unadj":36.5,"dividend_unadj":0,"distribution_unadj":0,"volume":22435400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PFG","price_unadj":44.8,"prior_close_unadj":43.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1085800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PG","price_unadj":125.07,"prior_close_unadj":125.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5162335,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PGR","price_unadj":88.85,"prior_close_unadj":88.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1712563,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PH","price_unadj":183.21,"prior_close_unadj":181.31,"dividend_unadj":0,"distribution_unadj":0,"volume":954700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PHM","price_unadj":37.7,"prior_close_unadj":37.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3042972,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PKG","price_unadj":104.12,"prior_close_unadj":103.72,"dividend_unadj":0,"distribution_unadj":0,"volume":455000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PKI","price_unadj":111.59,"prior_close_unadj":109.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1027089,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PLD","price_unadj":97.93,"prior_close_unadj":94.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3539734,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PM","price_unadj":75.92,"prior_close_unadj":72.89,"dividend_unadj":0,"distribution_unadj":0,"volume":6863047,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PNC","price_unadj":107.7,"prior_close_unadj":102.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3502409,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PNR","price_unadj":42.07,"prior_close_unadj":41.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1095107,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PNW","price_unadj":80.92,"prior_close_unadj":80.78,"dividend_unadj":0,"distribution_unadj":0,"volume":764000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PPG","price_unadj":110.16,"prior_close_unadj":109.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1545200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PPL","price_unadj":25.36,"prior_close_unadj":25.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4366600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PRGO","price_unadj":57.04,"prior_close_unadj":57.73,"dividend_unadj":0,"distribution_unadj":0,"volume":590100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PRU","price_unadj":64.99,"prior_close_unadj":63.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2471700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PSA","price_unadj":186.84,"prior_close_unadj":187.79,"dividend_unadj":0,"distribution_unadj":0,"volume":581417,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PSX","price_unadj":66.42,"prior_close_unadj":62.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3242000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PVH","price_unadj":49.02,"prior_close_unadj":47.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1111510,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PWR","price_unadj":40.64,"prior_close_unadj":40.14,"dividend_unadj":0,"distribution_unadj":0,"volume":744961,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PXD","price_unadj":102.72,"prior_close_unadj":96.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2062891,"adjustment_ratio":1}
{"date":"2020-07-21","id":"PYPL","price_unadj":175.58,"prior_close_unadj":178.82,"dividend_unadj":0,"distribution_unadj":0,"volume":5612366,"adjustment_ratio":1}
{"date":"2020-07-21","id":"QCOM","price_unadj":92.31,"prior_close_unadj":93.17,"dividend_unadj":0,"distribution_unadj":0,"volume":7099700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"QRVO","price_unadj":116.74,"prior_close_unadj":116.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1081785,"adjustment_ratio":1}
{"date":"2020-07-21","id":"RCL","price_unadj":52.8,"prior_close_unadj":52.4,"dividend_unadj":0,"distribution_unadj":0,"volume":8713150,"adjustment_ratio":1}
{"date":"2020-07-21","id":"RE","price_unadj":220.58,"prior_close_unadj":219.85,"dividend_unadj":0,"distribution_unadj":0,"volume":272300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"REG","price_unadj":40.58,"prior_close_unadj":41.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1454000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"REGN","price_unadj":638.86,"prior_close_unadj":658.21,"dividend_unadj":0,"distribution_unadj":0,"volume":719111,"adjustment_ratio":1}
{"date":"2020-07-21","id":"RF","price_unadj":10.8,"prior_close_unadj":10.23,"dividend_unadj":0,"distribution_unadj":0,"volume":10968100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"RHI","price_unadj":53.6,"prior_close_unadj":53.08,"dividend_unadj":0,"distribution_unadj":0,"volume":775400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"RJF","price_unadj":73.02,"prior_close_unadj":70.31,"dividend_unadj":0,"distribution_unadj":0,"volume":464024,"adjustment_ratio":1}
{"date":"2020-07-21","id":"RL","price_unadj":71.56,"prior_close_unadj":71.3,"dividend_unadj":0,"distribution_unadj":0,"volume":759627,"adjustment_ratio":1}
{"date":"2020-07-21","id":"RMD","price_unadj":204.4,"prior_close_unadj":203.01,"dividend_unadj":0,"distribution_unadj":0,"volume":525100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ROK","price_unadj":226.83,"prior_close_unadj":222.44,"dividend_unadj":0,"distribution_unadj":0,"volume":656700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ROL","price_unadj":47.57,"prior_close_unadj":47.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1112400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ROP","price_unadj":415.61,"prior_close_unadj":415.23,"dividend_unadj":0,"distribution_unadj":0,"volume":316440,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ROST","price_unadj":86.51,"prior_close_unadj":84.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2205827,"adjustment_ratio":1}
{"date":"2020-07-21","id":"RSG","price_unadj":85.03,"prior_close_unadj":85,"dividend_unadj":0,"distribution_unadj":0,"volume":831208,"adjustment_ratio":1}
{"date":"2020-07-21","id":"RTX","price_unadj":63.05,"prior_close_unadj":61.41,"dividend_unadj":0,"distribution_unadj":0,"volume":7395900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SBAC","price_unadj":296.85,"prior_close_unadj":300.78,"dividend_unadj":0,"distribution_unadj":0,"volume":480500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SBUX","price_unadj":75.44,"prior_close_unadj":74.96,"dividend_unadj":0,"distribution_unadj":0,"volume":10639800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SCHW","price_unadj":35.24,"prior_close_unadj":33.84,"dividend_unadj":0,"distribution_unadj":0,"volume":11387100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SEE","price_unadj":37.12,"prior_close_unadj":36.71,"dividend_unadj":0,"distribution_unadj":0,"volume":746000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SHW","price_unadj":613.4,"prior_close_unadj":608.08,"dividend_unadj":0,"distribution_unadj":0,"volume":503700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SIVB","price_unadj":224.73,"prior_close_unadj":216.86,"dividend_unadj":0,"distribution_unadj":0,"volume":229954,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SJM","price_unadj":106.56,"prior_close_unadj":105.31,"dividend_unadj":0,"distribution_unadj":0,"volume":618500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SLB","price_unadj":19.56,"prior_close_unadj":18.44,"dividend_unadj":0,"distribution_unadj":0,"volume":18805900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SLG","price_unadj":47.93,"prior_close_unadj":46.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1317800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SNA","price_unadj":139.69,"prior_close_unadj":137.16,"dividend_unadj":0,"distribution_unadj":0,"volume":259400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SNPS","price_unadj":199.69,"prior_close_unadj":201.9,"dividend_unadj":0,"distribution_unadj":0,"volume":605249,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SO","price_unadj":54.87,"prior_close_unadj":54.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3954700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SPG","price_unadj":60.95,"prior_close_unadj":60.42,"dividend_unadj":0,"distribution_unadj":0,"volume":5207850,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SPGI","price_unadj":354.83,"prior_close_unadj":358.09,"dividend_unadj":0,"distribution_unadj":0,"volume":612000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SRE","price_unadj":125.28,"prior_close_unadj":122.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1758889,"adjustment_ratio":1}
{"date":"2020-07-21","id":"STE","price_unadj":157.16,"prior_close_unadj":157.45,"dividend_unadj":0,"distribution_unadj":0,"volume":455000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"STT","price_unadj":61.8,"prior_close_unadj":60.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2025480,"adjustment_ratio":1}
{"date":"2020-07-21","id":"STX","price_unadj":49.42,"prior_close_unadj":48.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3244169,"adjustment_ratio":1}
{"date":"2020-07-21","id":"STZ","price_unadj":180.77,"prior_close_unadj":177.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1225300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SWK","price_unadj":153.79,"prior_close_unadj":152.21,"dividend_unadj":0,"distribution_unadj":0,"volume":831700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SWKS","price_unadj":137.45,"prior_close_unadj":137.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1925300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SYF","price_unadj":22.64,"prior_close_unadj":22.38,"dividend_unadj":0,"distribution_unadj":0,"volume":8415300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SYK","price_unadj":192.51,"prior_close_unadj":190.68,"dividend_unadj":0,"distribution_unadj":0,"volume":904721,"adjustment_ratio":1}
{"date":"2020-07-21","id":"SYY","price_unadj":54.72,"prior_close_unadj":53.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2329007,"adjustment_ratio":1}
{"date":"2020-07-21","id":"T","price_unadj":30.25,"prior_close_unadj":29.85,"dividend_unadj":0,"distribution_unadj":0,"volume":34245793,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TAP","price_unadj":35.85,"prior_close_unadj":35,"dividend_unadj":0,"distribution_unadj":0,"volume":1815954,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TDG","price_unadj":440.88,"prior_close_unadj":430.85,"dividend_unadj":0,"distribution_unadj":0,"volume":231812,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TDY","price_unadj":329.72,"prior_close_unadj":324.92,"dividend_unadj":0,"distribution_unadj":0,"volume":202701,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TEL","price_unadj":86.14,"prior_close_unadj":85.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1384100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TFC","price_unadj":37.25,"prior_close_unadj":35.72,"dividend_unadj":0,"distribution_unadj":0,"volume":5086300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TFX","price_unadj":385.38,"prior_close_unadj":384.8,"dividend_unadj":0,"distribution_unadj":0,"volume":127400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TGT","price_unadj":120.2,"prior_close_unadj":119.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3195400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TIF","price_unadj":122.25,"prior_close_unadj":121.41,"dividend_unadj":0,"distribution_unadj":0,"volume":612576,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TJX","price_unadj":53.07,"prior_close_unadj":51.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5111697,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TMO","price_unadj":403.09,"prior_close_unadj":402.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1486949,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TMUS","price_unadj":105.58,"prior_close_unadj":106.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3500619,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TPR","price_unadj":13.65,"prior_close_unadj":13.12,"dividend_unadj":0,"distribution_unadj":0,"volume":8954030,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TROW","price_unadj":134.95,"prior_close_unadj":134.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1008799,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TRV","price_unadj":120.42,"prior_close_unadj":118.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1330200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TSCO","price_unadj":144.02,"prior_close_unadj":144.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1768900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TSN","price_unadj":60.58,"prior_close_unadj":60.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1459300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TT","price_unadj":105.45,"prior_close_unadj":103.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2259800,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TTWO","price_unadj":153.06,"prior_close_unadj":154.7,"dividend_unadj":0,"distribution_unadj":0,"volume":843971,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TWTR","price_unadj":37.01,"prior_close_unadj":37.06,"dividend_unadj":0,"distribution_unadj":0,"volume":19261866,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TXN","price_unadj":135.48,"prior_close_unadj":136.58,"dividend_unadj":0,"distribution_unadj":0,"volume":7748900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TXT","price_unadj":34.01,"prior_close_unadj":32.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1913100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"TYL","price_unadj":369,"prior_close_unadj":370.4,"dividend_unadj":0,"distribution_unadj":0,"volume":161363,"adjustment_ratio":1}
{"date":"2020-07-21","id":"UA","price_unadj":9.44,"prior_close_unadj":8.82,"dividend_unadj":0,"distribution_unadj":0,"volume":7024443,"adjustment_ratio":1}
{"date":"2020-07-21","id":"UAA","price_unadj":10.5,"prior_close_unadj":9.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6485085,"adjustment_ratio":1}
{"date":"2020-07-21","id":"UAL","price_unadj":33.07,"prior_close_unadj":32.33,"dividend_unadj":0,"distribution_unadj":0,"volume":44311901,"adjustment_ratio":1}
{"date":"2020-07-21","id":"UDR","price_unadj":35.52,"prior_close_unadj":35.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1413020,"adjustment_ratio":1}
{"date":"2020-07-21","id":"UHS","price_unadj":100.2,"prior_close_unadj":96.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1180322,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ULTA","price_unadj":201.96,"prior_close_unadj":200.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1229684,"adjustment_ratio":1}
{"date":"2020-07-21","id":"UNH","price_unadj":305.11,"prior_close_unadj":303.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2341600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"UNP","price_unadj":178.66,"prior_close_unadj":177.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2230700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"UPS","price_unadj":119.04,"prior_close_unadj":118.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2055300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"URI","price_unadj":160.3,"prior_close_unadj":157.24,"dividend_unadj":0,"distribution_unadj":0,"volume":824636,"adjustment_ratio":1}
{"date":"2020-07-21","id":"USB","price_unadj":36.6,"prior_close_unadj":35.57,"dividend_unadj":0,"distribution_unadj":0,"volume":9232076,"adjustment_ratio":1}
{"date":"2020-07-21","id":"V","price_unadj":196.48,"prior_close_unadj":198.47,"dividend_unadj":0,"distribution_unadj":0,"volume":7219400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"VAR","price_unadj":128.59,"prior_close_unadj":129.7,"dividend_unadj":0,"distribution_unadj":0,"volume":360498,"adjustment_ratio":1}
{"date":"2020-07-21","id":"VFC","price_unadj":59.67,"prior_close_unadj":57.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2407400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"VIAC","price_unadj":24.52,"prior_close_unadj":24.47,"dividend_unadj":0,"distribution_unadj":0,"volume":7898468,"adjustment_ratio":1}
{"date":"2020-07-21","id":"VLO","price_unadj":57.58,"prior_close_unadj":54.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4051300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"VMC","price_unadj":126.96,"prior_close_unadj":125.11,"dividend_unadj":0,"distribution_unadj":0,"volume":525700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"VNO","price_unadj":35.46,"prior_close_unadj":35,"dividend_unadj":0,"distribution_unadj":0,"volume":1509000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"VRSK","price_unadj":180.68,"prior_close_unadj":181.6,"dividend_unadj":0,"distribution_unadj":0,"volume":622193,"adjustment_ratio":1}
{"date":"2020-07-21","id":"VRSN","price_unadj":205.01,"prior_close_unadj":207.66,"dividend_unadj":0,"distribution_unadj":0,"volume":734975,"adjustment_ratio":1}
{"date":"2020-07-21","id":"VRTX","price_unadj":291.4,"prior_close_unadj":303.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1499647,"adjustment_ratio":1}
{"date":"2020-07-21","id":"VTR","price_unadj":35.02,"prior_close_unadj":34.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2359885,"adjustment_ratio":1}
{"date":"2020-07-21","id":"VZ","price_unadj":55.84,"prior_close_unadj":55.87,"dividend_unadj":0,"distribution_unadj":0,"volume":12619921,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WAB","price_unadj":60.8,"prior_close_unadj":59.41,"dividend_unadj":0,"distribution_unadj":0,"volume":873300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WAT","price_unadj":222.82,"prior_close_unadj":227.06,"dividend_unadj":0,"distribution_unadj":0,"volume":807354,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WBA","price_unadj":40.41,"prior_close_unadj":40.46,"dividend_unadj":0,"distribution_unadj":0,"volume":6694200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WDC","price_unadj":44.17,"prior_close_unadj":43.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4088821,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WEC","price_unadj":91.14,"prior_close_unadj":90.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1515400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WELL","price_unadj":49.48,"prior_close_unadj":49.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1646700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WFC","price_unadj":26.2,"prior_close_unadj":24.57,"dividend_unadj":0,"distribution_unadj":0,"volume":58455300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WHR","price_unadj":143.76,"prior_close_unadj":143.06,"dividend_unadj":0,"distribution_unadj":0,"volume":516300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WLTW","price_unadj":210.98,"prior_close_unadj":207.93,"dividend_unadj":0,"distribution_unadj":0,"volume":480264,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WM","price_unadj":107.52,"prior_close_unadj":106.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1266700,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WMB","price_unadj":20.11,"prior_close_unadj":19.29,"dividend_unadj":0,"distribution_unadj":0,"volume":7278500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WMT","price_unadj":132.33,"prior_close_unadj":131.47,"dividend_unadj":0,"distribution_unadj":0,"volume":7240400,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WRB","price_unadj":64.02,"prior_close_unadj":63.4,"dividend_unadj":0,"distribution_unadj":0,"volume":849377,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WRK","price_unadj":29.72,"prior_close_unadj":29.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1328300,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WST","price_unadj":252.86,"prior_close_unadj":251.84,"dividend_unadj":0,"distribution_unadj":0,"volume":617200,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WU","price_unadj":21.84,"prior_close_unadj":21.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4714911,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WY","price_unadj":25.68,"prior_close_unadj":25.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4942393,"adjustment_ratio":1}
{"date":"2020-07-21","id":"WYNN","price_unadj":79.19,"prior_close_unadj":79.97,"dividend_unadj":0,"distribution_unadj":0,"volume":4057724,"adjustment_ratio":1}
{"date":"2020-07-21","id":"XEL","price_unadj":66.22,"prior_close_unadj":65.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2792316,"adjustment_ratio":1}
{"date":"2020-07-21","id":"XLNX","price_unadj":102.15,"prior_close_unadj":103.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1989100,"adjustment_ratio":1}
{"date":"2020-07-21","id":"XOM","price_unadj":44.65,"prior_close_unadj":42.5,"dividend_unadj":0,"distribution_unadj":0,"volume":28833600,"adjustment_ratio":1}
{"date":"2020-07-21","id":"XRAY","price_unadj":43.84,"prior_close_unadj":43.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1372282,"adjustment_ratio":1}
{"date":"2020-07-21","id":"XRX","price_unadj":16.85,"prior_close_unadj":16.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3005636,"adjustment_ratio":1}
{"date":"2020-07-21","id":"XYL","price_unadj":74.43,"prior_close_unadj":74.17,"dividend_unadj":0,"distribution_unadj":0,"volume":960000,"adjustment_ratio":1}
{"date":"2020-07-21","id":"YUM","price_unadj":91.04,"prior_close_unadj":90.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1433500,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ZBH","price_unadj":132.53,"prior_close_unadj":130.68,"dividend_unadj":0,"distribution_unadj":0,"volume":952780,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ZBRA","price_unadj":273.28,"prior_close_unadj":276.36,"dividend_unadj":0,"distribution_unadj":0,"volume":238236,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ZION","price_unadj":33.74,"prior_close_unadj":32.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3300900,"adjustment_ratio":1}
{"date":"2020-07-21","id":"ZTS","price_unadj":145.01,"prior_close_unadj":145.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1659556,"adjustment_ratio":1}
{"date":"2020-07-22","id":"A","price_unadj":96.35,"prior_close_unadj":96.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1313240,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AAL","price_unadj":11.36,"prior_close_unadj":11.47,"dividend_unadj":0,"distribution_unadj":0,"volume":42461298,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AAP","price_unadj":149.4,"prior_close_unadj":147.38,"dividend_unadj":0,"distribution_unadj":0,"volume":493774,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AAPL","price_unadj":389.09,"prior_close_unadj":388,"dividend_unadj":0,"distribution_unadj":0,"volume":22250413,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ABBV","price_unadj":97.7,"prior_close_unadj":97.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4441837,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ABC","price_unadj":103.81,"prior_close_unadj":104.15,"dividend_unadj":0,"distribution_unadj":0,"volume":715259,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ABMD","price_unadj":297.27,"prior_close_unadj":298.57,"dividend_unadj":0,"distribution_unadj":0,"volume":372457,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ABT","price_unadj":100.19,"prior_close_unadj":98.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4662048,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ACN","price_unadj":224.23,"prior_close_unadj":222.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1488034,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ADBE","price_unadj":445.05,"prior_close_unadj":444.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1400685,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ADI","price_unadj":113.88,"prior_close_unadj":114.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4271267,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ADM","price_unadj":41.16,"prior_close_unadj":40.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1862783,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ADP","price_unadj":147.68,"prior_close_unadj":147.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1096156,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ADSK","price_unadj":240.74,"prior_close_unadj":239.69,"dividend_unadj":0,"distribution_unadj":0,"volume":515059,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AEE","price_unadj":80.21,"prior_close_unadj":78,"dividend_unadj":0,"distribution_unadj":0,"volume":1153384,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AEP","price_unadj":89.28,"prior_close_unadj":87.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3059261,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AES","price_unadj":15.6,"prior_close_unadj":15.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6716521,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AFL","price_unadj":36.66,"prior_close_unadj":36.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2154243,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AIG","price_unadj":32.19,"prior_close_unadj":31.96,"dividend_unadj":0,"distribution_unadj":0,"volume":5729599,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AIV","price_unadj":36.76,"prior_close_unadj":35.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1196790,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AIZ","price_unadj":105.93,"prior_close_unadj":104.7,"dividend_unadj":0,"distribution_unadj":0,"volume":216940,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AKAM","price_unadj":113.81,"prior_close_unadj":113.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1140807,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ALB","price_unadj":87.69,"prior_close_unadj":87.18,"dividend_unadj":0,"distribution_unadj":0,"volume":726439,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ALGN","price_unadj":317.97,"prior_close_unadj":315.33,"dividend_unadj":0,"distribution_unadj":0,"volume":840501,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ALK","price_unadj":36.3,"prior_close_unadj":36.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1781143,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ALL","price_unadj":93.52,"prior_close_unadj":91.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1726369,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ALLE","price_unadj":111.6,"prior_close_unadj":109.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1117059,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ALXN","price_unadj":105.88,"prior_close_unadj":107.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1706043,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AMAT","price_unadj":64.22,"prior_close_unadj":63.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5027849,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AMCR","price_unadj":10.9,"prior_close_unadj":10.85,"dividend_unadj":0,"distribution_unadj":0,"volume":7379286,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AMD","price_unadj":61.79,"prior_close_unadj":57,"dividend_unadj":0,"distribution_unadj":0,"volume":135159420,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AME","price_unadj":93.62,"prior_close_unadj":92.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1093357,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AMGN","price_unadj":256.98,"prior_close_unadj":257.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1598129,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AMP","price_unadj":157.96,"prior_close_unadj":157.33,"dividend_unadj":0,"distribution_unadj":0,"volume":749044,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AMT","price_unadj":259.04,"prior_close_unadj":259.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1355747,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AMZN","price_unadj":3099.91,"prior_close_unadj":3138.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4104225,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ANET","price_unadj":233.83,"prior_close_unadj":228.79,"dividend_unadj":0,"distribution_unadj":0,"volume":645467,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ANSS","price_unadj":306.89,"prior_close_unadj":305.75,"dividend_unadj":0,"distribution_unadj":0,"volume":247223,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ANTM","price_unadj":268.09,"prior_close_unadj":265.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1006815,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AON","price_unadj":207.86,"prior_close_unadj":206.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1274384,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AOS","price_unadj":51.02,"prior_close_unadj":51.06,"dividend_unadj":0,"distribution_unadj":0,"volume":593194,"adjustment_ratio":1}
{"date":"2020-07-22","id":"APA","price_unadj":14.51,"prior_close_unadj":14.9,"dividend_unadj":0,"distribution_unadj":0,"volume":8566003,"adjustment_ratio":1}
{"date":"2020-07-22","id":"APD","price_unadj":295.51,"prior_close_unadj":290.39,"dividend_unadj":0,"distribution_unadj":0,"volume":820553,"adjustment_ratio":1}
{"date":"2020-07-22","id":"APH","price_unadj":103.27,"prior_close_unadj":102.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1918585,"adjustment_ratio":1}
{"date":"2020-07-22","id":"APTV","price_unadj":82.72,"prior_close_unadj":81.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1531403,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ARE","price_unadj":168.89,"prior_close_unadj":165.74,"dividend_unadj":0,"distribution_unadj":0,"volume":846716,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ATO","price_unadj":104.03,"prior_close_unadj":102.15,"dividend_unadj":0,"distribution_unadj":0,"volume":697377,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ATVI","price_unadj":81.1,"prior_close_unadj":80.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2937364,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AVB","price_unadj":150.41,"prior_close_unadj":147.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2345302,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AVGO","price_unadj":313.8,"prior_close_unadj":314.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1440450,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AVY","price_unadj":122.2,"prior_close_unadj":120.49,"dividend_unadj":0,"distribution_unadj":0,"volume":358608,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AWK","price_unadj":143.79,"prior_close_unadj":141.18,"dividend_unadj":0,"distribution_unadj":0,"volume":607994,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AXP","price_unadj":96.54,"prior_close_unadj":96.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4360503,"adjustment_ratio":1}
{"date":"2020-07-22","id":"AZO","price_unadj":1168.98,"prior_close_unadj":1155.77,"dividend_unadj":0,"distribution_unadj":0,"volume":212070,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BA","price_unadj":179.79,"prior_close_unadj":178.63,"dividend_unadj":0,"distribution_unadj":0,"volume":29790308,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BAC","price_unadj":24.31,"prior_close_unadj":24.42,"dividend_unadj":0,"distribution_unadj":0,"volume":52193708,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BAX","price_unadj":89.2,"prior_close_unadj":88.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1619839,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BBY","price_unadj":97.36,"prior_close_unadj":90.28,"dividend_unadj":0,"distribution_unadj":0,"volume":7995572,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BDX","price_unadj":273.44,"prior_close_unadj":271.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1110906,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BEN","price_unadj":20.91,"prior_close_unadj":21.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2890828,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BIIB","price_unadj":280.81,"prior_close_unadj":280.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1392493,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BIO","price_unadj":520.27,"prior_close_unadj":519.04,"dividend_unadj":0,"distribution_unadj":0,"volume":144288,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BK","price_unadj":36.04,"prior_close_unadj":36.69,"dividend_unadj":0,"distribution_unadj":0,"volume":7478115,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BKNG","price_unadj":1720.54,"prior_close_unadj":1711.71,"dividend_unadj":0,"distribution_unadj":0,"volume":367509,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BKR","price_unadj":16.46,"prior_close_unadj":16.31,"dividend_unadj":0,"distribution_unadj":0,"volume":9046640,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BLK","price_unadj":582.54,"prior_close_unadj":580,"dividend_unadj":0,"distribution_unadj":0,"volume":460500,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BLL","price_unadj":73.18,"prior_close_unadj":72.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1811926,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BMY","price_unadj":59.85,"prior_close_unadj":59.8,"dividend_unadj":0,"distribution_unadj":0,"volume":8960993,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BR","price_unadj":131.29,"prior_close_unadj":129.95,"dividend_unadj":0,"distribution_unadj":0,"volume":446157,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BSX","price_unadj":38.39,"prior_close_unadj":37.48,"dividend_unadj":0,"distribution_unadj":0,"volume":7846173,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BWA","price_unadj":38.31,"prior_close_unadj":37.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1687546,"adjustment_ratio":1}
{"date":"2020-07-22","id":"BXP","price_unadj":93.14,"prior_close_unadj":91.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1109008,"adjustment_ratio":1}
{"date":"2020-07-22","id":"C","price_unadj":51.66,"prior_close_unadj":51.73,"dividend_unadj":0,"distribution_unadj":0,"volume":17873400,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CAG","price_unadj":36.51,"prior_close_unadj":36.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2636074,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CAH","price_unadj":56.16,"prior_close_unadj":55.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1531696,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CAT","price_unadj":136.98,"prior_close_unadj":135.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2157207,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CB","price_unadj":135.78,"prior_close_unadj":135.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1240484,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CBOE","price_unadj":91.65,"prior_close_unadj":93.12,"dividend_unadj":0,"distribution_unadj":0,"volume":836797,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CBRE","price_unadj":44.36,"prior_close_unadj":43.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1175194,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CCI","price_unadj":168.06,"prior_close_unadj":167.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1368464,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CCL","price_unadj":15.14,"prior_close_unadj":15.19,"dividend_unadj":0,"distribution_unadj":0,"volume":17650093,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CDNS","price_unadj":103.67,"prior_close_unadj":103.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1435455,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CDW","price_unadj":119.08,"prior_close_unadj":117,"dividend_unadj":0,"distribution_unadj":0,"volume":519165,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CE","price_unadj":93.67,"prior_close_unadj":93.63,"dividend_unadj":0,"distribution_unadj":0,"volume":724698,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CERN","price_unadj":72.06,"prior_close_unadj":71.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1292472,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CF","price_unadj":30.23,"prior_close_unadj":29.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1583815,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CFG","price_unadj":25.51,"prior_close_unadj":25.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4927200,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CHD","price_unadj":85.14,"prior_close_unadj":84.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1232505,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CHRW","price_unadj":85.2,"prior_close_unadj":85.58,"dividend_unadj":0,"distribution_unadj":0,"volume":893719,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CHTR","price_unadj":565.12,"prior_close_unadj":564.68,"dividend_unadj":0,"distribution_unadj":0,"volume":540471,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CI","price_unadj":176.93,"prior_close_unadj":178.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1608380,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CINF","price_unadj":80.22,"prior_close_unadj":78.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1091949,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CL","price_unadj":74.14,"prior_close_unadj":74.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4239366,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CLX","price_unadj":227.55,"prior_close_unadj":226.73,"dividend_unadj":0,"distribution_unadj":0,"volume":815413,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CMA","price_unadj":36.66,"prior_close_unadj":37.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1958519,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CMCSA","price_unadj":42.57,"prior_close_unadj":42.57,"dividend_unadj":0,"distribution_unadj":0,"volume":16360477,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CME","price_unadj":170.31,"prior_close_unadj":168.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1230951,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CMG","price_unadj":1185.27,"prior_close_unadj":1163.1,"dividend_unadj":0,"distribution_unadj":0,"volume":749433,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CMI","price_unadj":190.26,"prior_close_unadj":186.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1201972,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CMS","price_unadj":64.08,"prior_close_unadj":62.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2537771,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CNC","price_unadj":66.82,"prior_close_unadj":65.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2446579,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CNP","price_unadj":20.01,"prior_close_unadj":19.4,"dividend_unadj":0,"distribution_unadj":0,"volume":7282561,"adjustment_ratio":1}
{"date":"2020-07-22","id":"COF","price_unadj":64.05,"prior_close_unadj":62.87,"dividend_unadj":0,"distribution_unadj":0,"volume":10854667,"adjustment_ratio":1}
{"date":"2020-07-22","id":"COG","price_unadj":18.48,"prior_close_unadj":18.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3527868,"adjustment_ratio":1}
{"date":"2020-07-22","id":"COO","price_unadj":289.76,"prior_close_unadj":291.57,"dividend_unadj":0.03,"distribution_unadj":0,"volume":232457,"adjustment_ratio":1}
{"date":"2020-07-22","id":"COP","price_unadj":40.89,"prior_close_unadj":41.66,"dividend_unadj":0,"distribution_unadj":0,"volume":5158408,"adjustment_ratio":1}
{"date":"2020-07-22","id":"COST","price_unadj":328.3,"prior_close_unadj":327.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1313011,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CPB","price_unadj":49.34,"prior_close_unadj":49.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1411421,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CPRT","price_unadj":89.56,"prior_close_unadj":87.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1417311,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CRM","price_unadj":191.31,"prior_close_unadj":190.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2833242,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CSCO","price_unadj":46.9,"prior_close_unadj":47.02,"dividend_unadj":0,"distribution_unadj":0,"volume":27218264,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CSX","price_unadj":73.26,"prior_close_unadj":72.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4209359,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CTAS","price_unadj":289.36,"prior_close_unadj":284.08,"dividend_unadj":0,"distribution_unadj":0,"volume":506537,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CTSH","price_unadj":61.96,"prior_close_unadj":61.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3036926,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CTVA","price_unadj":28.66,"prior_close_unadj":28.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1954346,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CTXS","price_unadj":167.15,"prior_close_unadj":165.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2168044,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CVS","price_unadj":63.78,"prior_close_unadj":64.52,"dividend_unadj":0.5,"distribution_unadj":0,"volume":4835956,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CVX","price_unadj":91.04,"prior_close_unadj":91.39,"dividend_unadj":0,"distribution_unadj":0,"volume":10317499,"adjustment_ratio":1}
{"date":"2020-07-22","id":"CXO","price_unadj":53.88,"prior_close_unadj":54.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1246472,"adjustment_ratio":1}
{"date":"2020-07-22","id":"D","price_unadj":79.55,"prior_close_unadj":78.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4793651,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DAL","price_unadj":26.25,"prior_close_unadj":26.43,"dividend_unadj":0,"distribution_unadj":0,"volume":16710842,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DD","price_unadj":54.43,"prior_close_unadj":53.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1781321,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DE","price_unadj":175.49,"prior_close_unadj":175.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1246300,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DFS","price_unadj":50.7,"prior_close_unadj":49.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4272651,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DG","price_unadj":195.15,"prior_close_unadj":191.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1714656,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DGX","price_unadj":129.76,"prior_close_unadj":128.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1259640,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DHI","price_unadj":64.8,"prior_close_unadj":62.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3082407,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DHR","price_unadj":195.61,"prior_close_unadj":195,"dividend_unadj":0,"distribution_unadj":0,"volume":2546392,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DIS","price_unadj":119.03,"prior_close_unadj":118.62,"dividend_unadj":0,"distribution_unadj":0,"volume":7063295,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DISCA","price_unadj":21.11,"prior_close_unadj":20.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2178544,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DISCK","price_unadj":18.91,"prior_close_unadj":18.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1252125,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DISH","price_unadj":33.55,"prior_close_unadj":33.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2303085,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DLR","price_unadj":144.87,"prior_close_unadj":143.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1077571,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DLTR","price_unadj":97.12,"prior_close_unadj":96.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1288836,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DOV","price_unadj":105.19,"prior_close_unadj":103.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1480514,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DOW","price_unadj":44.34,"prior_close_unadj":43.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5792842,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DPZ","price_unadj":389.12,"prior_close_unadj":387.81,"dividend_unadj":0,"distribution_unadj":0,"volume":568289,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DRE","price_unadj":37.19,"prior_close_unadj":36.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2215301,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DRI","price_unadj":77.39,"prior_close_unadj":75.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1397290,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DTE","price_unadj":114.45,"prior_close_unadj":111.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1086673,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DUK","price_unadj":84.15,"prior_close_unadj":82.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3763312,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DVA","price_unadj":87.12,"prior_close_unadj":86,"dividend_unadj":0,"distribution_unadj":0,"volume":577561,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DVN","price_unadj":11.07,"prior_close_unadj":11.35,"dividend_unadj":0,"distribution_unadj":0,"volume":9684398,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DXC","price_unadj":17.28,"prior_close_unadj":17.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1570234,"adjustment_ratio":1}
{"date":"2020-07-22","id":"DXCM","price_unadj":426.15,"prior_close_unadj":429.02,"dividend_unadj":0,"distribution_unadj":0,"volume":451182,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EA","price_unadj":138.3,"prior_close_unadj":139.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2057910,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EBAY","price_unadj":56.34,"prior_close_unadj":56.59,"dividend_unadj":0,"distribution_unadj":0,"volume":9139768,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ECL","price_unadj":210.32,"prior_close_unadj":207.65,"dividend_unadj":0,"distribution_unadj":0,"volume":633870,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ED","price_unadj":75.76,"prior_close_unadj":74.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1714747,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EFX","price_unadj":168.01,"prior_close_unadj":166.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1231112,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EIX","price_unadj":56.71,"prior_close_unadj":55.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1780659,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EL","price_unadj":195.57,"prior_close_unadj":194.47,"dividend_unadj":0,"distribution_unadj":0,"volume":624291,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EMN","price_unadj":76.6,"prior_close_unadj":76.21,"dividend_unadj":0,"distribution_unadj":0,"volume":580501,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EMR","price_unadj":63.96,"prior_close_unadj":63.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2143304,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EOG","price_unadj":50.19,"prior_close_unadj":50.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2564996,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EQIX","price_unadj":735.52,"prior_close_unadj":725.98,"dividend_unadj":0,"distribution_unadj":0,"volume":279411,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EQR","price_unadj":55.7,"prior_close_unadj":54.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2916894,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ES","price_unadj":89.63,"prior_close_unadj":87.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1343635,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ESS","price_unadj":220.83,"prior_close_unadj":215.72,"dividend_unadj":0,"distribution_unadj":0,"volume":480641,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ETFC","price_unadj":52.71,"prior_close_unadj":54.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3115446,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ETN","price_unadj":93.97,"prior_close_unadj":93.56,"dividend_unadj":0,"distribution_unadj":0,"volume":903887,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ETR","price_unadj":103.13,"prior_close_unadj":99.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2140318,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EVRG","price_unadj":64.1,"prior_close_unadj":62.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1418762,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EW","price_unadj":77.91,"prior_close_unadj":75.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3373317,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EXC","price_unadj":38.985,"prior_close_unadj":38.73,"dividend_unadj":0,"distribution_unadj":0,"volume":10427107,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EXPD","price_unadj":79.51,"prior_close_unadj":79.86,"dividend_unadj":0,"distribution_unadj":0,"volume":560222,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EXPE","price_unadj":87.68,"prior_close_unadj":87.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2082038,"adjustment_ratio":1}
{"date":"2020-07-22","id":"EXR","price_unadj":97.94,"prior_close_unadj":96.77,"dividend_unadj":0,"distribution_unadj":0,"volume":575931,"adjustment_ratio":1}
{"date":"2020-07-22","id":"F","price_unadj":6.84,"prior_close_unadj":6.68,"dividend_unadj":0,"distribution_unadj":0,"volume":75629569,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FANG","price_unadj":41.7,"prior_close_unadj":42.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1267750,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FAST","price_unadj":45.84,"prior_close_unadj":45.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3435645,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FB","price_unadj":239.87,"prior_close_unadj":241.75,"dividend_unadj":0,"distribution_unadj":0,"volume":15427885,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FBHS","price_unadj":70.52,"prior_close_unadj":69.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1069030,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FCX","price_unadj":13.62,"prior_close_unadj":13.38,"dividend_unadj":0,"distribution_unadj":0,"volume":21831258,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FDX","price_unadj":165.14,"prior_close_unadj":165.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1231859,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FE","price_unadj":27.09,"prior_close_unadj":34.25,"dividend_unadj":0,"distribution_unadj":0,"volume":135941079,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FFIV","price_unadj":154.84,"prior_close_unadj":154.36,"dividend_unadj":0,"distribution_unadj":0,"volume":503954,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FIS","price_unadj":144.77,"prior_close_unadj":143.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2082959,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FISV","price_unadj":102.44,"prior_close_unadj":101.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2517810,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FITB","price_unadj":19.42,"prior_close_unadj":19.36,"dividend_unadj":0,"distribution_unadj":0,"volume":7207642,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FLIR","price_unadj":41.54,"prior_close_unadj":41.24,"dividend_unadj":0,"distribution_unadj":0,"volume":824169,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FLS","price_unadj":30.26,"prior_close_unadj":30.1,"dividend_unadj":0,"distribution_unadj":0,"volume":716785,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FLT","price_unadj":262.18,"prior_close_unadj":258.16,"dividend_unadj":0,"distribution_unadj":0,"volume":318468,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FMC","price_unadj":107.96,"prior_close_unadj":106.2,"dividend_unadj":0,"distribution_unadj":0,"volume":437736,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FOX","price_unadj":25.87,"prior_close_unadj":25.35,"dividend_unadj":0,"distribution_unadj":0,"volume":999484,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FOXA","price_unadj":25.91,"prior_close_unadj":25.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2859670,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FRT","price_unadj":75.18,"prior_close_unadj":74.43,"dividend_unadj":0,"distribution_unadj":0,"volume":603853,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FTI","price_unadj":7.84,"prior_close_unadj":8.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3256127,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FTNT","price_unadj":134.29,"prior_close_unadj":133.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1712936,"adjustment_ratio":1}
{"date":"2020-07-22","id":"FTV","price_unadj":71.53,"prior_close_unadj":71.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1973899,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GD","price_unadj":151.53,"prior_close_unadj":147.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1253552,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GE","price_unadj":7.06,"prior_close_unadj":7.04,"dividend_unadj":0,"distribution_unadj":0,"volume":65508263,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GILD","price_unadj":76.25,"prior_close_unadj":76.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4734750,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GIS","price_unadj":64.72,"prior_close_unadj":64.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2030110,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GL","price_unadj":75.68,"prior_close_unadj":75.21,"dividend_unadj":0,"distribution_unadj":0,"volume":469660,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GLW","price_unadj":29.6,"prior_close_unadj":29.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4908540,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GM","price_unadj":26.3,"prior_close_unadj":26.15,"dividend_unadj":0,"distribution_unadj":0,"volume":10702597,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GOOG","price_unadj":1568.49,"prior_close_unadj":1558.42,"dividend_unadj":0,"distribution_unadj":0,"volume":931985,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GPC","price_unadj":89.1,"prior_close_unadj":87.63,"dividend_unadj":0,"distribution_unadj":0,"volume":496917,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GPN","price_unadj":177.8,"prior_close_unadj":174.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1508210,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GPS","price_unadj":12.83,"prior_close_unadj":12.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8157649,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GRMN","price_unadj":101.35,"prior_close_unadj":99.81,"dividend_unadj":0,"distribution_unadj":0,"volume":768805,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GS","price_unadj":206,"prior_close_unadj":212.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4978425,"adjustment_ratio":1}
{"date":"2020-07-22","id":"GWW","price_unadj":338.95,"prior_close_unadj":337.32,"dividend_unadj":0,"distribution_unadj":0,"volume":315543,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HAL","price_unadj":14.18,"prior_close_unadj":14.32,"dividend_unadj":0,"distribution_unadj":0,"volume":17933094,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HAS","price_unadj":79.15,"prior_close_unadj":78.83,"dividend_unadj":0,"distribution_unadj":0,"volume":689132,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HBAN","price_unadj":9.23,"prior_close_unadj":9.22,"dividend_unadj":0,"distribution_unadj":0,"volume":6094233,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HBI","price_unadj":14.05,"prior_close_unadj":13.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5251395,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HCA","price_unadj":122.42,"prior_close_unadj":109.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5347855,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HD","price_unadj":265.17,"prior_close_unadj":262.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2749966,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HES","price_unadj":52.09,"prior_close_unadj":52.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1838152,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HFC","price_unadj":27.34,"prior_close_unadj":27.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1701602,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HIG","price_unadj":42.12,"prior_close_unadj":41.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1396019,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HII","price_unadj":179.61,"prior_close_unadj":178.01,"dividend_unadj":0,"distribution_unadj":0,"volume":244051,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HLT","price_unadj":79.62,"prior_close_unadj":80.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2584135,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HOLX","price_unadj":62.17,"prior_close_unadj":61.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1636457,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HON","price_unadj":154.61,"prior_close_unadj":154.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1798752,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HPE","price_unadj":9.75,"prior_close_unadj":9.66,"dividend_unadj":0,"distribution_unadj":0,"volume":9564826,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HPQ","price_unadj":17.73,"prior_close_unadj":17.48,"dividend_unadj":0,"distribution_unadj":0,"volume":8483383,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HRL","price_unadj":49.78,"prior_close_unadj":49.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1076360,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HSIC","price_unadj":67.75,"prior_close_unadj":67.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1277538,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HST","price_unadj":10.87,"prior_close_unadj":10.89,"dividend_unadj":0,"distribution_unadj":0,"volume":8421331,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HSY","price_unadj":138.46,"prior_close_unadj":137.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1589711,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HUM","price_unadj":402.37,"prior_close_unadj":397.59,"dividend_unadj":0,"distribution_unadj":0,"volume":414981,"adjustment_ratio":1}
{"date":"2020-07-22","id":"HWM","price_unadj":16.14,"prior_close_unadj":16.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2026126,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IBM","price_unadj":128.67,"prior_close_unadj":126.06,"dividend_unadj":0,"distribution_unadj":0,"volume":8195366,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ICE","price_unadj":96.06,"prior_close_unadj":95.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2908159,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IDXX","price_unadj":365.23,"prior_close_unadj":363.32,"dividend_unadj":0,"distribution_unadj":0,"volume":350326,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IEX","price_unadj":169.34,"prior_close_unadj":170.15,"dividend_unadj":0,"distribution_unadj":0,"volume":467128,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IFF","price_unadj":128.55,"prior_close_unadj":127.94,"dividend_unadj":0,"distribution_unadj":0,"volume":547923,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ILMN","price_unadj":391.71,"prior_close_unadj":389.84,"dividend_unadj":0,"distribution_unadj":0,"volume":574578,"adjustment_ratio":1}
{"date":"2020-07-22","id":"INCY","price_unadj":105.37,"prior_close_unadj":106.65,"dividend_unadj":0,"distribution_unadj":0,"volume":804246,"adjustment_ratio":1}
{"date":"2020-07-22","id":"INFO","price_unadj":80.2,"prior_close_unadj":79.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1262477,"adjustment_ratio":1}
{"date":"2020-07-22","id":"INTC","price_unadj":61.05,"prior_close_unadj":60.7,"dividend_unadj":0,"distribution_unadj":0,"volume":18959921,"adjustment_ratio":1}
{"date":"2020-07-22","id":"INTU","price_unadj":296.44,"prior_close_unadj":297.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1145083,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IP","price_unadj":36.65,"prior_close_unadj":36.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1701023,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IPG","price_unadj":18,"prior_close_unadj":17.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2354407,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IPGP","price_unadj":177.94,"prior_close_unadj":179.99,"dividend_unadj":0,"distribution_unadj":0,"volume":254381,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IQV","price_unadj":164.29,"prior_close_unadj":156.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1836685,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IR","price_unadj":31.9,"prior_close_unadj":31.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2453689,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IRM","price_unadj":27.5,"prior_close_unadj":27.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3248284,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ISRG","price_unadj":681.34,"prior_close_unadj":658.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1132173,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IT","price_unadj":124.67,"prior_close_unadj":123.38,"dividend_unadj":0,"distribution_unadj":0,"volume":194228,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ITW","price_unadj":182.62,"prior_close_unadj":181.94,"dividend_unadj":0,"distribution_unadj":0,"volume":891585,"adjustment_ratio":1}
{"date":"2020-07-22","id":"IVZ","price_unadj":10.53,"prior_close_unadj":10.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5411200,"adjustment_ratio":1}
{"date":"2020-07-22","id":"J","price_unadj":84.39,"prior_close_unadj":83.96,"dividend_unadj":0,"distribution_unadj":0,"volume":376127,"adjustment_ratio":1}
{"date":"2020-07-22","id":"JBHT","price_unadj":132.16,"prior_close_unadj":133.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1147261,"adjustment_ratio":1}
{"date":"2020-07-22","id":"JCI","price_unadj":37.05,"prior_close_unadj":36.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3335597,"adjustment_ratio":1}
{"date":"2020-07-22","id":"JKHY","price_unadj":184.06,"prior_close_unadj":183.28,"dividend_unadj":0,"distribution_unadj":0,"volume":306315,"adjustment_ratio":1}
{"date":"2020-07-22","id":"JNJ","price_unadj":150.01,"prior_close_unadj":149.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5910193,"adjustment_ratio":1}
{"date":"2020-07-22","id":"JNPR","price_unadj":24.49,"prior_close_unadj":24.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2351962,"adjustment_ratio":1}
{"date":"2020-07-22","id":"JPM","price_unadj":98.69,"prior_close_unadj":99.41,"dividend_unadj":0,"distribution_unadj":0,"volume":14271150,"adjustment_ratio":1}
{"date":"2020-07-22","id":"K","price_unadj":67.46,"prior_close_unadj":67.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1903683,"adjustment_ratio":1}
{"date":"2020-07-22","id":"KEY","price_unadj":11.97,"prior_close_unadj":12.14,"dividend_unadj":0,"distribution_unadj":0,"volume":13285811,"adjustment_ratio":1}
{"date":"2020-07-22","id":"KEYS","price_unadj":98.37,"prior_close_unadj":98.43,"dividend_unadj":0,"distribution_unadj":0,"volume":672481,"adjustment_ratio":1}
{"date":"2020-07-22","id":"KHC","price_unadj":34.9,"prior_close_unadj":34.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4020080,"adjustment_ratio":1}
{"date":"2020-07-22","id":"KIM","price_unadj":11.29,"prior_close_unadj":11.21,"dividend_unadj":0,"distribution_unadj":0,"volume":5589953,"adjustment_ratio":1}
{"date":"2020-07-22","id":"KLAC","price_unadj":205.94,"prior_close_unadj":203.51,"dividend_unadj":0,"distribution_unadj":0,"volume":947247,"adjustment_ratio":1}
{"date":"2020-07-22","id":"KMB","price_unadj":144.3,"prior_close_unadj":143.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1259563,"adjustment_ratio":1}
{"date":"2020-07-22","id":"KMI","price_unadj":14.89,"prior_close_unadj":15.09,"dividend_unadj":0,"distribution_unadj":0,"volume":14072401,"adjustment_ratio":1}
{"date":"2020-07-22","id":"KMX","price_unadj":97.85,"prior_close_unadj":95.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1387194,"adjustment_ratio":1}
{"date":"2020-07-22","id":"KO","price_unadj":48.48,"prior_close_unadj":47.2,"dividend_unadj":0,"distribution_unadj":0,"volume":29831184,"adjustment_ratio":1}
{"date":"2020-07-22","id":"KR","price_unadj":35.16,"prior_close_unadj":34.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6465151,"adjustment_ratio":1}
{"date":"2020-07-22","id":"KSU","price_unadj":156.36,"prior_close_unadj":156.08,"dividend_unadj":0,"distribution_unadj":0,"volume":548149,"adjustment_ratio":1}
{"date":"2020-07-22","id":"L","price_unadj":36.67,"prior_close_unadj":36.45,"dividend_unadj":0,"distribution_unadj":0,"volume":603369,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LB","price_unadj":19.41,"prior_close_unadj":18.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5954093,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LDOS","price_unadj":91.37,"prior_close_unadj":89.11,"dividend_unadj":0,"distribution_unadj":0,"volume":624800,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LEG","price_unadj":36.7,"prior_close_unadj":35.8,"dividend_unadj":0,"distribution_unadj":0,"volume":773439,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LEN","price_unadj":70.93,"prior_close_unadj":68.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2921258,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LH","price_unadj":200.07,"prior_close_unadj":196.81,"dividend_unadj":0,"distribution_unadj":0,"volume":801738,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LHX","price_unadj":173.34,"prior_close_unadj":168.89,"dividend_unadj":0,"distribution_unadj":0,"volume":970711,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LIN","price_unadj":245.34,"prior_close_unadj":244,"dividend_unadj":0,"distribution_unadj":0,"volume":1390578,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LKQ","price_unadj":28.51,"prior_close_unadj":27.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1765659,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LLY","price_unadj":164.84,"prior_close_unadj":165.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1686461,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LMT","price_unadj":394.08,"prior_close_unadj":375.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2280690,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LNC","price_unadj":37.59,"prior_close_unadj":37.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1270203,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LNT","price_unadj":52.55,"prior_close_unadj":50.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1449417,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LRCX","price_unadj":361.96,"prior_close_unadj":357.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1036703,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LUV","price_unadj":33.3,"prior_close_unadj":33.62,"dividend_unadj":0,"distribution_unadj":0,"volume":10424032,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LVS","price_unadj":46.84,"prior_close_unadj":48,"dividend_unadj":0,"distribution_unadj":0,"volume":7445959,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LW","price_unadj":68.16,"prior_close_unadj":65.94,"dividend_unadj":0,"distribution_unadj":0,"volume":741483,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LYB","price_unadj":68.37,"prior_close_unadj":68.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2830502,"adjustment_ratio":1}
{"date":"2020-07-22","id":"LYV","price_unadj":48.99,"prior_close_unadj":49.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1614284,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MA","price_unadj":313.37,"prior_close_unadj":307.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3303094,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MAA","price_unadj":112.17,"prior_close_unadj":109.36,"dividend_unadj":0,"distribution_unadj":0,"volume":984650,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MAR","price_unadj":90.81,"prior_close_unadj":89.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1741359,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MAS","price_unadj":55.15,"prior_close_unadj":53.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1744830,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MCD","price_unadj":198.62,"prior_close_unadj":192.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3484707,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MCHP","price_unadj":104.49,"prior_close_unadj":106.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2206089,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MCK","price_unadj":156.25,"prior_close_unadj":155.98,"dividend_unadj":0,"distribution_unadj":0,"volume":988312,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MCO","price_unadj":293.5,"prior_close_unadj":290.88,"dividend_unadj":0,"distribution_unadj":0,"volume":575037,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MDLZ","price_unadj":54.55,"prior_close_unadj":54.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4853284,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MDT","price_unadj":97.49,"prior_close_unadj":96.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3618172,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MET","price_unadj":38.42,"prior_close_unadj":38.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3703676,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MGM","price_unadj":16.33,"prior_close_unadj":16.69,"dividend_unadj":0,"distribution_unadj":0,"volume":12567522,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MHK","price_unadj":83.87,"prior_close_unadj":79.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1278388,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MKC","price_unadj":193.82,"prior_close_unadj":193.58,"dividend_unadj":0,"distribution_unadj":0,"volume":657366,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MKTX","price_unadj":527.11,"prior_close_unadj":533.45,"dividend_unadj":0,"distribution_unadj":0,"volume":334172,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MLM","price_unadj":224.33,"prior_close_unadj":225.69,"dividend_unadj":0,"distribution_unadj":0,"volume":693890,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MMC","price_unadj":115.51,"prior_close_unadj":114.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1468254,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MMM","price_unadj":158.71,"prior_close_unadj":157.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1899582,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MNST","price_unadj":75.73,"prior_close_unadj":75,"dividend_unadj":0,"distribution_unadj":0,"volume":2120410,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MO","price_unadj":41.34,"prior_close_unadj":41.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5437859,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MOS","price_unadj":13.41,"prior_close_unadj":13.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2791956,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MPC","price_unadj":38.73,"prior_close_unadj":38.54,"dividend_unadj":0,"distribution_unadj":0,"volume":7550210,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MRK","price_unadj":78.78,"prior_close_unadj":78.89,"dividend_unadj":0,"distribution_unadj":0,"volume":11795937,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MRO","price_unadj":5.79,"prior_close_unadj":5.86,"dividend_unadj":0,"distribution_unadj":0,"volume":23132023,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MS","price_unadj":51,"prior_close_unadj":52.38,"dividend_unadj":0,"distribution_unadj":0,"volume":13603995,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MSCI","price_unadj":390.12,"prior_close_unadj":389.05,"dividend_unadj":0,"distribution_unadj":0,"volume":290969,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MSFT","price_unadj":211.75,"prior_close_unadj":208.75,"dividend_unadj":0,"distribution_unadj":0,"volume":49605692,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MSI","price_unadj":141.2,"prior_close_unadj":138,"dividend_unadj":0,"distribution_unadj":0,"volume":1144634,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MTB","price_unadj":103.44,"prior_close_unadj":103.94,"dividend_unadj":0,"distribution_unadj":0,"volume":639642,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MTD","price_unadj":883.35,"prior_close_unadj":870.51,"dividend_unadj":0,"distribution_unadj":0,"volume":101559,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MU","price_unadj":51.65,"prior_close_unadj":51.52,"dividend_unadj":0,"distribution_unadj":0,"volume":11412629,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MXIM","price_unadj":68.93,"prior_close_unadj":69,"dividend_unadj":0,"distribution_unadj":0,"volume":4084977,"adjustment_ratio":1}
{"date":"2020-07-22","id":"MYL","price_unadj":16.57,"prior_close_unadj":16.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3331881,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NBL","price_unadj":10.86,"prior_close_unadj":10.97,"dividend_unadj":0,"distribution_unadj":0,"volume":26266418,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NCLH","price_unadj":14.66,"prior_close_unadj":14.98,"dividend_unadj":0,"distribution_unadj":0,"volume":28875391,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NDAQ","price_unadj":134.1,"prior_close_unadj":131.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1231623,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NEE","price_unadj":280.42,"prior_close_unadj":276.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1592375,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NEM","price_unadj":65.47,"prior_close_unadj":64.29,"dividend_unadj":0,"distribution_unadj":0,"volume":7099405,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NFLX","price_unadj":489.82,"prior_close_unadj":490.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6954078,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NI","price_unadj":24.64,"prior_close_unadj":23.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3395339,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NKE","price_unadj":98.91,"prior_close_unadj":98.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4097303,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NLOK","price_unadj":20.7,"prior_close_unadj":19.94,"dividend_unadj":0,"distribution_unadj":0,"volume":9580704,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NLSN","price_unadj":15.05,"prior_close_unadj":15.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1438997,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NOC","price_unadj":316,"prior_close_unadj":308.19,"dividend_unadj":0,"distribution_unadj":0,"volume":942147,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NOV","price_unadj":12.18,"prior_close_unadj":12.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6754889,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NOW","price_unadj":441.6,"prior_close_unadj":437.22,"dividend_unadj":0,"distribution_unadj":0,"volume":872830,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NRG","price_unadj":33.59,"prior_close_unadj":33.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2689659,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NSC","price_unadj":189.08,"prior_close_unadj":187.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1435963,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NTAP","price_unadj":44.99,"prior_close_unadj":45.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1217048,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NTRS","price_unadj":75.62,"prior_close_unadj":79.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2889689,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NUE","price_unadj":42.26,"prior_close_unadj":41.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1638885,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NVDA","price_unadj":417.55,"prior_close_unadj":413.14,"dividend_unadj":0,"distribution_unadj":0,"volume":9182271,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NVR","price_unadj":3733.8,"prior_close_unadj":3373.46,"dividend_unadj":0,"distribution_unadj":0,"volume":51561,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NWL","price_unadj":16.72,"prior_close_unadj":16.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3200723,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NWS","price_unadj":12.845,"prior_close_unadj":12.76,"dividend_unadj":0,"distribution_unadj":0,"volume":216365,"adjustment_ratio":1}
{"date":"2020-07-22","id":"NWSA","price_unadj":12.85,"prior_close_unadj":12.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1610645,"adjustment_ratio":1}
{"date":"2020-07-22","id":"O","price_unadj":58.5,"prior_close_unadj":57.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1909159,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ODFL","price_unadj":186.25,"prior_close_unadj":187.44,"dividend_unadj":0,"distribution_unadj":0,"volume":551345,"adjustment_ratio":1}
{"date":"2020-07-22","id":"OKE","price_unadj":29.5,"prior_close_unadj":29.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4153804,"adjustment_ratio":1}
{"date":"2020-07-22","id":"OMC","price_unadj":54.98,"prior_close_unadj":54.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1411990,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ORCL","price_unadj":56.01,"prior_close_unadj":55.91,"dividend_unadj":0,"distribution_unadj":0,"volume":13842610,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ORLY","price_unadj":450.77,"prior_close_unadj":446.47,"dividend_unadj":0,"distribution_unadj":0,"volume":428595,"adjustment_ratio":1}
{"date":"2020-07-22","id":"OXY","price_unadj":16.95,"prior_close_unadj":17.41,"dividend_unadj":0,"distribution_unadj":0,"volume":16994332,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PAYC","price_unadj":298.06,"prior_close_unadj":293.9,"dividend_unadj":0,"distribution_unadj":0,"volume":263604,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PAYX","price_unadj":73.83,"prior_close_unadj":73.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1388279,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PBCT","price_unadj":11.57,"prior_close_unadj":11.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2906005,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PCAR","price_unadj":85.25,"prior_close_unadj":83.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2862099,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PEAK","price_unadj":26.81,"prior_close_unadj":25.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3038653,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PEG","price_unadj":52.99,"prior_close_unadj":52.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2923499,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PEP","price_unadj":136.01,"prior_close_unadj":134.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3522313,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PFE","price_unadj":38.56,"prior_close_unadj":36.69,"dividend_unadj":0,"distribution_unadj":0,"volume":86058379,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PFG","price_unadj":44.98,"prior_close_unadj":44.8,"dividend_unadj":0,"distribution_unadj":0,"volume":967198,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PG","price_unadj":126.14,"prior_close_unadj":125.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5929208,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PGR","price_unadj":90.14,"prior_close_unadj":88.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1789059,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PH","price_unadj":184.8,"prior_close_unadj":183.21,"dividend_unadj":0,"distribution_unadj":0,"volume":621990,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PHM","price_unadj":39.44,"prior_close_unadj":37.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4099345,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PKG","price_unadj":104.27,"prior_close_unadj":104.12,"dividend_unadj":0,"distribution_unadj":0,"volume":445853,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PKI","price_unadj":112.02,"prior_close_unadj":111.59,"dividend_unadj":0,"distribution_unadj":0,"volume":955394,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PLD","price_unadj":98.38,"prior_close_unadj":97.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3412915,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PM","price_unadj":76,"prior_close_unadj":75.92,"dividend_unadj":0,"distribution_unadj":0,"volume":4905188,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PNC","price_unadj":106.63,"prior_close_unadj":107.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2529894,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PNR","price_unadj":42.81,"prior_close_unadj":42.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1393988,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PNW","price_unadj":82.98,"prior_close_unadj":80.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1020561,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PPG","price_unadj":111.68,"prior_close_unadj":110.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1935581,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PPL","price_unadj":26.16,"prior_close_unadj":25.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5110004,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PRGO","price_unadj":56.52,"prior_close_unadj":57.04,"dividend_unadj":0,"distribution_unadj":0,"volume":456882,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PRU","price_unadj":65.47,"prior_close_unadj":64.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2100589,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PSA","price_unadj":188.31,"prior_close_unadj":186.84,"dividend_unadj":0,"distribution_unadj":0,"volume":698887,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PSX","price_unadj":65.25,"prior_close_unadj":66.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2585748,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PVH","price_unadj":49.44,"prior_close_unadj":49.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1146009,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PWR","price_unadj":40.92,"prior_close_unadj":40.64,"dividend_unadj":0,"distribution_unadj":0,"volume":611322,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PXD","price_unadj":102.51,"prior_close_unadj":102.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1581375,"adjustment_ratio":1}
{"date":"2020-07-22","id":"PYPL","price_unadj":178.42,"prior_close_unadj":175.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4669007,"adjustment_ratio":1}
{"date":"2020-07-22","id":"QCOM","price_unadj":92.6,"prior_close_unadj":92.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4366672,"adjustment_ratio":1}
{"date":"2020-07-22","id":"QRVO","price_unadj":118.43,"prior_close_unadj":116.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1127085,"adjustment_ratio":1}
{"date":"2020-07-22","id":"RCL","price_unadj":51.45,"prior_close_unadj":52.8,"dividend_unadj":0,"distribution_unadj":0,"volume":7258695,"adjustment_ratio":1}
{"date":"2020-07-22","id":"RE","price_unadj":223.81,"prior_close_unadj":220.58,"dividend_unadj":0,"distribution_unadj":0,"volume":206474,"adjustment_ratio":1}
{"date":"2020-07-22","id":"REG","price_unadj":41.37,"prior_close_unadj":40.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1171089,"adjustment_ratio":1}
{"date":"2020-07-22","id":"REGN","price_unadj":637.53,"prior_close_unadj":638.86,"dividend_unadj":0,"distribution_unadj":0,"volume":497353,"adjustment_ratio":1}
{"date":"2020-07-22","id":"RF","price_unadj":10.8,"prior_close_unadj":10.8,"dividend_unadj":0,"distribution_unadj":0,"volume":9561909,"adjustment_ratio":1}
{"date":"2020-07-22","id":"RHI","price_unadj":53.55,"prior_close_unadj":53.6,"dividend_unadj":0,"distribution_unadj":0,"volume":596690,"adjustment_ratio":1}
{"date":"2020-07-22","id":"RJF","price_unadj":72.43,"prior_close_unadj":73.02,"dividend_unadj":0,"distribution_unadj":0,"volume":713100,"adjustment_ratio":1}
{"date":"2020-07-22","id":"RL","price_unadj":71.36,"prior_close_unadj":71.56,"dividend_unadj":0,"distribution_unadj":0,"volume":696085,"adjustment_ratio":1}
{"date":"2020-07-22","id":"RMD","price_unadj":205.33,"prior_close_unadj":204.4,"dividend_unadj":0,"distribution_unadj":0,"volume":511774,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ROK","price_unadj":226.6,"prior_close_unadj":226.83,"dividend_unadj":0,"distribution_unadj":0,"volume":523484,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ROL","price_unadj":48.67,"prior_close_unadj":47.57,"dividend_unadj":0,"distribution_unadj":0,"volume":671345,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ROP","price_unadj":418.23,"prior_close_unadj":415.61,"dividend_unadj":0,"distribution_unadj":0,"volume":337175,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ROST","price_unadj":88.78,"prior_close_unadj":86.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2587788,"adjustment_ratio":1}
{"date":"2020-07-22","id":"RSG","price_unadj":85.66,"prior_close_unadj":85.03,"dividend_unadj":0,"distribution_unadj":0,"volume":897470,"adjustment_ratio":1}
{"date":"2020-07-22","id":"RTX","price_unadj":63.63,"prior_close_unadj":63.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5758652,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SBAC","price_unadj":298.2,"prior_close_unadj":296.85,"dividend_unadj":0,"distribution_unadj":0,"volume":319248,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SBUX","price_unadj":77.24,"prior_close_unadj":75.44,"dividend_unadj":0,"distribution_unadj":0,"volume":9213149,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SCHW","price_unadj":34.86,"prior_close_unadj":35.24,"dividend_unadj":0,"distribution_unadj":0,"volume":7584979,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SEE","price_unadj":37.28,"prior_close_unadj":37.12,"dividend_unadj":0,"distribution_unadj":0,"volume":761670,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SHW","price_unadj":625.9,"prior_close_unadj":613.4,"dividend_unadj":0,"distribution_unadj":0,"volume":382334,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SIVB","price_unadj":222,"prior_close_unadj":224.73,"dividend_unadj":0,"distribution_unadj":0,"volume":217360,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SJM","price_unadj":107.59,"prior_close_unadj":106.56,"dividend_unadj":0,"distribution_unadj":0,"volume":508183,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SLB","price_unadj":19.17,"prior_close_unadj":19.56,"dividend_unadj":0,"distribution_unadj":0,"volume":12653568,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SLG","price_unadj":49.77,"prior_close_unadj":47.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1191994,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SNA","price_unadj":139.39,"prior_close_unadj":139.69,"dividend_unadj":0,"distribution_unadj":0,"volume":192084,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SNPS","price_unadj":200.66,"prior_close_unadj":199.69,"dividend_unadj":0,"distribution_unadj":0,"volume":530407,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SO","price_unadj":55.78,"prior_close_unadj":54.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3870388,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SPG","price_unadj":62.03,"prior_close_unadj":60.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4059744,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SPGI","price_unadj":356.45,"prior_close_unadj":354.83,"dividend_unadj":0,"distribution_unadj":0,"volume":634661,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SRE","price_unadj":127.88,"prior_close_unadj":125.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2663863,"adjustment_ratio":1}
{"date":"2020-07-22","id":"STE","price_unadj":157.84,"prior_close_unadj":157.16,"dividend_unadj":0,"distribution_unadj":0,"volume":307315,"adjustment_ratio":1}
{"date":"2020-07-22","id":"STT","price_unadj":61.4,"prior_close_unadj":61.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1919856,"adjustment_ratio":1}
{"date":"2020-07-22","id":"STX","price_unadj":49.47,"prior_close_unadj":49.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3152687,"adjustment_ratio":1}
{"date":"2020-07-22","id":"STZ","price_unadj":179.49,"prior_close_unadj":180.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1011588,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SWK","price_unadj":152.31,"prior_close_unadj":153.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1089275,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SWKS","price_unadj":136.3,"prior_close_unadj":137.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1455866,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SYF","price_unadj":22.92,"prior_close_unadj":22.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4752067,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SYK","price_unadj":194.87,"prior_close_unadj":192.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1286348,"adjustment_ratio":1}
{"date":"2020-07-22","id":"SYY","price_unadj":55.34,"prior_close_unadj":54.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2290132,"adjustment_ratio":1}
{"date":"2020-07-22","id":"T","price_unadj":30.16,"prior_close_unadj":30.25,"dividend_unadj":0,"distribution_unadj":0,"volume":30508666,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TAP","price_unadj":35.8,"prior_close_unadj":35.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1422932,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TDG","price_unadj":445.57,"prior_close_unadj":440.88,"dividend_unadj":0,"distribution_unadj":0,"volume":268986,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TDY","price_unadj":336.82,"prior_close_unadj":329.72,"dividend_unadj":0,"distribution_unadj":0,"volume":368545,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TEL","price_unadj":86.78,"prior_close_unadj":86.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1032855,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TFC","price_unadj":37.17,"prior_close_unadj":37.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5834196,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TFX","price_unadj":389.41,"prior_close_unadj":385.38,"dividend_unadj":0,"distribution_unadj":0,"volume":157860,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TGT","price_unadj":123.14,"prior_close_unadj":120.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3876585,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TIF","price_unadj":121.65,"prior_close_unadj":122.25,"dividend_unadj":0,"distribution_unadj":0,"volume":805524,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TJX","price_unadj":53.44,"prior_close_unadj":53.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5132289,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TMO","price_unadj":410.76,"prior_close_unadj":403.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2284124,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TMUS","price_unadj":104.93,"prior_close_unadj":105.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4655264,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TPR","price_unadj":13.7,"prior_close_unadj":13.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6732644,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TROW","price_unadj":136.2,"prior_close_unadj":134.95,"dividend_unadj":0,"distribution_unadj":0,"volume":850045,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TRV","price_unadj":122.24,"prior_close_unadj":120.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1317905,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TSCO","price_unadj":145.95,"prior_close_unadj":144.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1683607,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TSN","price_unadj":60.35,"prior_close_unadj":60.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1462524,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TT","price_unadj":106.21,"prior_close_unadj":105.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1524897,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TTWO","price_unadj":154.05,"prior_close_unadj":153.06,"dividend_unadj":0,"distribution_unadj":0,"volume":717812,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TWTR","price_unadj":36.94,"prior_close_unadj":37.01,"dividend_unadj":0,"distribution_unadj":0,"volume":18185154,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TXN","price_unadj":132.53,"prior_close_unadj":135.48,"dividend_unadj":0,"distribution_unadj":0,"volume":10911866,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TXT","price_unadj":34.35,"prior_close_unadj":34.01,"dividend_unadj":0,"distribution_unadj":0,"volume":730043,"adjustment_ratio":1}
{"date":"2020-07-22","id":"TYL","price_unadj":367.86,"prior_close_unadj":369,"dividend_unadj":0,"distribution_unadj":0,"volume":171067,"adjustment_ratio":1}
{"date":"2020-07-22","id":"UA","price_unadj":9.42,"prior_close_unadj":9.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3798997,"adjustment_ratio":1}
{"date":"2020-07-22","id":"UAA","price_unadj":10.44,"prior_close_unadj":10.5,"dividend_unadj":0,"distribution_unadj":0,"volume":5631462,"adjustment_ratio":1}
{"date":"2020-07-22","id":"UAL","price_unadj":31.67,"prior_close_unadj":33.07,"dividend_unadj":0,"distribution_unadj":0,"volume":48195751,"adjustment_ratio":1}
{"date":"2020-07-22","id":"UDR","price_unadj":36.47,"prior_close_unadj":35.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1474431,"adjustment_ratio":1}
{"date":"2020-07-22","id":"UHS","price_unadj":106.01,"prior_close_unadj":100.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1096505,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ULTA","price_unadj":205.44,"prior_close_unadj":201.96,"dividend_unadj":0,"distribution_unadj":0,"volume":749732,"adjustment_ratio":1}
{"date":"2020-07-22","id":"UNH","price_unadj":306.71,"prior_close_unadj":305.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1935771,"adjustment_ratio":1}
{"date":"2020-07-22","id":"UNP","price_unadj":179.38,"prior_close_unadj":178.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2951347,"adjustment_ratio":1}
{"date":"2020-07-22","id":"UPS","price_unadj":118.72,"prior_close_unadj":119.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3508335,"adjustment_ratio":1}
{"date":"2020-07-22","id":"URI","price_unadj":162.75,"prior_close_unadj":160.3,"dividend_unadj":0,"distribution_unadj":0,"volume":832048,"adjustment_ratio":1}
{"date":"2020-07-22","id":"USB","price_unadj":36.26,"prior_close_unadj":36.6,"dividend_unadj":0,"distribution_unadj":0,"volume":6305860,"adjustment_ratio":1}
{"date":"2020-07-22","id":"V","price_unadj":198.86,"prior_close_unadj":196.48,"dividend_unadj":0,"distribution_unadj":0,"volume":6823385,"adjustment_ratio":1}
{"date":"2020-07-22","id":"VAR","price_unadj":129.68,"prior_close_unadj":128.59,"dividend_unadj":0,"distribution_unadj":0,"volume":431220,"adjustment_ratio":1}
{"date":"2020-07-22","id":"VFC","price_unadj":59.69,"prior_close_unadj":59.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1571498,"adjustment_ratio":1}
{"date":"2020-07-22","id":"VIAC","price_unadj":24.86,"prior_close_unadj":24.52,"dividend_unadj":0,"distribution_unadj":0,"volume":6607872,"adjustment_ratio":1}
{"date":"2020-07-22","id":"VLO","price_unadj":57.07,"prior_close_unadj":57.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2741095,"adjustment_ratio":1}
{"date":"2020-07-22","id":"VMC","price_unadj":127.15,"prior_close_unadj":126.96,"dividend_unadj":0,"distribution_unadj":0,"volume":565373,"adjustment_ratio":1}
{"date":"2020-07-22","id":"VNO","price_unadj":36.25,"prior_close_unadj":35.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1839261,"adjustment_ratio":1}
{"date":"2020-07-22","id":"VRSK","price_unadj":181.35,"prior_close_unadj":180.68,"dividend_unadj":0,"distribution_unadj":0,"volume":489316,"adjustment_ratio":1}
{"date":"2020-07-22","id":"VRSN","price_unadj":205.81,"prior_close_unadj":205.01,"dividend_unadj":0,"distribution_unadj":0,"volume":553093,"adjustment_ratio":1}
{"date":"2020-07-22","id":"VRTX","price_unadj":291.23,"prior_close_unadj":291.4,"dividend_unadj":0,"distribution_unadj":0,"volume":846262,"adjustment_ratio":1}
{"date":"2020-07-22","id":"VTR","price_unadj":36.33,"prior_close_unadj":35.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4684897,"adjustment_ratio":1}
{"date":"2020-07-22","id":"VZ","price_unadj":55.75,"prior_close_unadj":55.84,"dividend_unadj":0,"distribution_unadj":0,"volume":11223546,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WAB","price_unadj":61.61,"prior_close_unadj":60.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1249477,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WAT","price_unadj":223.84,"prior_close_unadj":222.82,"dividend_unadj":0,"distribution_unadj":0,"volume":555980,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WBA","price_unadj":40.69,"prior_close_unadj":40.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4288531,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WDC","price_unadj":43.96,"prior_close_unadj":44.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3254885,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WEC","price_unadj":93.46,"prior_close_unadj":91.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1173341,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WELL","price_unadj":52.33,"prior_close_unadj":49.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3988888,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WFC","price_unadj":26.26,"prior_close_unadj":26.2,"dividend_unadj":0,"distribution_unadj":0,"volume":41030493,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WHR","price_unadj":146.89,"prior_close_unadj":143.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1092028,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WLTW","price_unadj":212.51,"prior_close_unadj":210.98,"dividend_unadj":0,"distribution_unadj":0,"volume":281586,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WM","price_unadj":108.21,"prior_close_unadj":107.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1239657,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WMB","price_unadj":19.45,"prior_close_unadj":20.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6712055,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WMT","price_unadj":132.66,"prior_close_unadj":132.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5388177,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WRB","price_unadj":63.93,"prior_close_unadj":64.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1679821,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WRK","price_unadj":29.86,"prior_close_unadj":29.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1157062,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WST","price_unadj":255.37,"prior_close_unadj":252.86,"dividend_unadj":0,"distribution_unadj":0,"volume":471151,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WU","price_unadj":22.67,"prior_close_unadj":21.84,"dividend_unadj":0,"distribution_unadj":0,"volume":8044726,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WY","price_unadj":26.11,"prior_close_unadj":25.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4188326,"adjustment_ratio":1}
{"date":"2020-07-22","id":"WYNN","price_unadj":76.1,"prior_close_unadj":79.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3964615,"adjustment_ratio":1}
{"date":"2020-07-22","id":"XEL","price_unadj":68.38,"prior_close_unadj":66.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2678700,"adjustment_ratio":1}
{"date":"2020-07-22","id":"XLNX","price_unadj":103.05,"prior_close_unadj":102.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1688736,"adjustment_ratio":1}
{"date":"2020-07-22","id":"XOM","price_unadj":43.61,"prior_close_unadj":44.65,"dividend_unadj":0,"distribution_unadj":0,"volume":21345403,"adjustment_ratio":1}
{"date":"2020-07-22","id":"XRAY","price_unadj":44.07,"prior_close_unadj":43.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1135549,"adjustment_ratio":1}
{"date":"2020-07-22","id":"XRX","price_unadj":16.94,"prior_close_unadj":16.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1832782,"adjustment_ratio":1}
{"date":"2020-07-22","id":"XYL","price_unadj":74.42,"prior_close_unadj":74.43,"dividend_unadj":0,"distribution_unadj":0,"volume":780080,"adjustment_ratio":1}
{"date":"2020-07-22","id":"YUM","price_unadj":93.62,"prior_close_unadj":91.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2341832,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ZBH","price_unadj":133.09,"prior_close_unadj":132.53,"dividend_unadj":0,"distribution_unadj":0,"volume":972474,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ZBRA","price_unadj":277,"prior_close_unadj":273.28,"dividend_unadj":0,"distribution_unadj":0,"volume":244471,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ZION","price_unadj":33.28,"prior_close_unadj":33.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1909192,"adjustment_ratio":1}
{"date":"2020-07-22","id":"ZTS","price_unadj":145.11,"prior_close_unadj":145.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1020882,"adjustment_ratio":1}
{"date":"2020-07-23","id":"A","price_unadj":96.66,"prior_close_unadj":96.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1386266,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AAL","price_unadj":11.77,"prior_close_unadj":11.36,"dividend_unadj":0,"distribution_unadj":0,"volume":115574786,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AAP","price_unadj":148.37,"prior_close_unadj":149.4,"dividend_unadj":0,"distribution_unadj":0,"volume":762497,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AAPL","price_unadj":371.38,"prior_close_unadj":389.09,"dividend_unadj":0,"distribution_unadj":0,"volume":49251108,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ABBV","price_unadj":98.03,"prior_close_unadj":97.7,"dividend_unadj":0,"distribution_unadj":0,"volume":5127240,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ABC","price_unadj":104.03,"prior_close_unadj":103.81,"dividend_unadj":0,"distribution_unadj":0,"volume":635153,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ABMD","price_unadj":294.57,"prior_close_unadj":297.27,"dividend_unadj":0,"distribution_unadj":0,"volume":209906,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ABT","price_unadj":100.82,"prior_close_unadj":100.19,"dividend_unadj":0,"distribution_unadj":0,"volume":5905762,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ACN","price_unadj":222.3,"prior_close_unadj":224.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1444898,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ADBE","price_unadj":431.74,"prior_close_unadj":445.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2313874,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ADI","price_unadj":111.94,"prior_close_unadj":113.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4216251,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ADM","price_unadj":42.26,"prior_close_unadj":41.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2616608,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ADP","price_unadj":146.97,"prior_close_unadj":147.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1056260,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ADSK","price_unadj":237.34,"prior_close_unadj":240.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1177010,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AEE","price_unadj":80.52,"prior_close_unadj":80.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1482240,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AEP","price_unadj":88.71,"prior_close_unadj":89.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2707389,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AES","price_unadj":15.68,"prior_close_unadj":15.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4130378,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AFL","price_unadj":36.99,"prior_close_unadj":36.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2537270,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AIG","price_unadj":31.87,"prior_close_unadj":32.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4965011,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AIV","price_unadj":36.16,"prior_close_unadj":36.76,"dividend_unadj":0,"distribution_unadj":0,"volume":699805,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AIZ","price_unadj":107.35,"prior_close_unadj":105.93,"dividend_unadj":0,"distribution_unadj":0,"volume":352739,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AKAM","price_unadj":112.69,"prior_close_unadj":113.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1268741,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ALB","price_unadj":87.93,"prior_close_unadj":87.69,"dividend_unadj":0,"distribution_unadj":0,"volume":756867,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ALGN","price_unadj":299.05,"prior_close_unadj":317.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2345186,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ALK","price_unadj":36.67,"prior_close_unadj":36.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3276532,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ALL","price_unadj":94.67,"prior_close_unadj":93.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3225313,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ALLE","price_unadj":102.56,"prior_close_unadj":111.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1622510,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ALXN","price_unadj":104.79,"prior_close_unadj":105.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1216056,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AMAT","price_unadj":63.63,"prior_close_unadj":64.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5351832,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AMCR","price_unadj":10.74,"prior_close_unadj":10.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5722845,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AMD","price_unadj":59.57,"prior_close_unadj":61.79,"dividend_unadj":0,"distribution_unadj":0,"volume":106829109,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AME","price_unadj":93.32,"prior_close_unadj":93.62,"dividend_unadj":0,"distribution_unadj":0,"volume":918086,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AMGN","price_unadj":252.24,"prior_close_unadj":256.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2532014,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AMP","price_unadj":156.81,"prior_close_unadj":157.96,"dividend_unadj":0,"distribution_unadj":0,"volume":617058,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AMT","price_unadj":257.9,"prior_close_unadj":259.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1324911,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AMZN","price_unadj":2986.55,"prior_close_unadj":3099.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5656906,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ANET","price_unadj":239.3,"prior_close_unadj":233.83,"dividend_unadj":0,"distribution_unadj":0,"volume":855001,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ANSS","price_unadj":300.15,"prior_close_unadj":306.89,"dividend_unadj":0,"distribution_unadj":0,"volume":365105,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ANTM","price_unadj":269.93,"prior_close_unadj":268.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1004765,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AON","price_unadj":207.37,"prior_close_unadj":207.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1342619,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AOS","price_unadj":51.2,"prior_close_unadj":51.02,"dividend_unadj":0,"distribution_unadj":0,"volume":635292,"adjustment_ratio":1}
{"date":"2020-07-23","id":"APA","price_unadj":14.39,"prior_close_unadj":14.51,"dividend_unadj":0,"distribution_unadj":0,"volume":7832154,"adjustment_ratio":1}
{"date":"2020-07-23","id":"APD","price_unadj":293.25,"prior_close_unadj":295.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1318694,"adjustment_ratio":1}
{"date":"2020-07-23","id":"APH","price_unadj":105.6,"prior_close_unadj":103.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2223170,"adjustment_ratio":1}
{"date":"2020-07-23","id":"APTV","price_unadj":82.33,"prior_close_unadj":82.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1497073,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ARE","price_unadj":168.52,"prior_close_unadj":168.89,"dividend_unadj":0,"distribution_unadj":0,"volume":763727,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ATO","price_unadj":103.7,"prior_close_unadj":104.03,"dividend_unadj":0,"distribution_unadj":0,"volume":800615,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ATVI","price_unadj":79.61,"prior_close_unadj":81.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5963149,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AVB","price_unadj":148.15,"prior_close_unadj":150.41,"dividend_unadj":0,"distribution_unadj":0,"volume":826177,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AVGO","price_unadj":309.67,"prior_close_unadj":313.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1941719,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AVY","price_unadj":120.91,"prior_close_unadj":122.2,"dividend_unadj":0,"distribution_unadj":0,"volume":362815,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AWK","price_unadj":144.89,"prior_close_unadj":143.79,"dividend_unadj":0,"distribution_unadj":0,"volume":719273,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AXP","price_unadj":96.67,"prior_close_unadj":96.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4239812,"adjustment_ratio":1}
{"date":"2020-07-23","id":"AZO","price_unadj":1168.46,"prior_close_unadj":1168.98,"dividend_unadj":0,"distribution_unadj":0,"volume":162226,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BA","price_unadj":176.45,"prior_close_unadj":179.79,"dividend_unadj":0,"distribution_unadj":0,"volume":29587221,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BAC","price_unadj":24.54,"prior_close_unadj":24.31,"dividend_unadj":0,"distribution_unadj":0,"volume":61047616,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BAX","price_unadj":89.49,"prior_close_unadj":89.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2013450,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BBY","price_unadj":96.08,"prior_close_unadj":97.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2862408,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BDX","price_unadj":272.71,"prior_close_unadj":273.44,"dividend_unadj":0,"distribution_unadj":0,"volume":841412,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BEN","price_unadj":20.8,"prior_close_unadj":20.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4056126,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BIIB","price_unadj":278.51,"prior_close_unadj":280.81,"dividend_unadj":0,"distribution_unadj":0,"volume":948017,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BIO","price_unadj":520.32,"prior_close_unadj":520.27,"dividend_unadj":0,"distribution_unadj":0,"volume":190127,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BK","price_unadj":36.54,"prior_close_unadj":36.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5495640,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BKNG","price_unadj":1695.46,"prior_close_unadj":1720.54,"dividend_unadj":0,"distribution_unadj":0,"volume":263862,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BKR","price_unadj":16.69,"prior_close_unadj":16.46,"dividend_unadj":0,"distribution_unadj":0,"volume":7188513,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BLK","price_unadj":578.15,"prior_close_unadj":582.54,"dividend_unadj":0,"distribution_unadj":0,"volume":453666,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BLL","price_unadj":72.99,"prior_close_unadj":73.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1739280,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BMY","price_unadj":59.87,"prior_close_unadj":59.85,"dividend_unadj":0,"distribution_unadj":0,"volume":8913208,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BR","price_unadj":129.71,"prior_close_unadj":131.29,"dividend_unadj":0,"distribution_unadj":0,"volume":382530,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BSX","price_unadj":38.43,"prior_close_unadj":38.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6623857,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BWA","price_unadj":38.73,"prior_close_unadj":38.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3269781,"adjustment_ratio":1}
{"date":"2020-07-23","id":"BXP","price_unadj":91.48,"prior_close_unadj":93.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1195026,"adjustment_ratio":1}
{"date":"2020-07-23","id":"C","price_unadj":52.08,"prior_close_unadj":51.66,"dividend_unadj":0,"distribution_unadj":0,"volume":17090424,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CAG","price_unadj":36.82,"prior_close_unadj":36.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2211788,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CAH","price_unadj":56.55,"prior_close_unadj":56.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1685157,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CAT","price_unadj":136.6,"prior_close_unadj":136.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1613733,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CB","price_unadj":135.34,"prior_close_unadj":135.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1288311,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CBOE","price_unadj":91.21,"prior_close_unadj":91.65,"dividend_unadj":0,"distribution_unadj":0,"volume":868006,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CBRE","price_unadj":43.92,"prior_close_unadj":44.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1557963,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CCI","price_unadj":166.76,"prior_close_unadj":168.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1730740,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CCL","price_unadj":14.8,"prior_close_unadj":15.14,"dividend_unadj":0,"distribution_unadj":0,"volume":32436130,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CDNS","price_unadj":102.94,"prior_close_unadj":103.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1666060,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CDW","price_unadj":118.79,"prior_close_unadj":119.08,"dividend_unadj":0,"distribution_unadj":0,"volume":473044,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CE","price_unadj":94.15,"prior_close_unadj":93.67,"dividend_unadj":0,"distribution_unadj":0,"volume":794644,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CERN","price_unadj":72.13,"prior_close_unadj":72.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1672147,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CF","price_unadj":30.38,"prior_close_unadj":30.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1921714,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CFG","price_unadj":26.05,"prior_close_unadj":25.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5753905,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CHD","price_unadj":86.22,"prior_close_unadj":85.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1481304,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CHRW","price_unadj":85.23,"prior_close_unadj":85.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1199259,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CHTR","price_unadj":560.42,"prior_close_unadj":565.12,"dividend_unadj":0,"distribution_unadj":0,"volume":540717,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CI","price_unadj":179.12,"prior_close_unadj":176.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2042377,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CINF","price_unadj":82.67,"prior_close_unadj":80.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1109018,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CL","price_unadj":74.23,"prior_close_unadj":74.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3868136,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CLX","price_unadj":227.84,"prior_close_unadj":227.55,"dividend_unadj":0,"distribution_unadj":0,"volume":956314,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CMA","price_unadj":37.37,"prior_close_unadj":36.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1898682,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CMCSA","price_unadj":42.49,"prior_close_unadj":42.57,"dividend_unadj":0,"distribution_unadj":0,"volume":22357239,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CME","price_unadj":168.94,"prior_close_unadj":170.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1415329,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CMG","price_unadj":1121.03,"prior_close_unadj":1185.27,"dividend_unadj":0,"distribution_unadj":0,"volume":960926,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CMI","price_unadj":189.94,"prior_close_unadj":190.26,"dividend_unadj":0,"distribution_unadj":0,"volume":949284,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CMS","price_unadj":64.05,"prior_close_unadj":64.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1640795,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CNC","price_unadj":67.74,"prior_close_unadj":66.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3335300,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CNP","price_unadj":20.21,"prior_close_unadj":20.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5931013,"adjustment_ratio":1}
{"date":"2020-07-23","id":"COF","price_unadj":65.4,"prior_close_unadj":64.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4594607,"adjustment_ratio":1}
{"date":"2020-07-23","id":"COG","price_unadj":19.19,"prior_close_unadj":18.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4456694,"adjustment_ratio":1}
{"date":"2020-07-23","id":"COO","price_unadj":284.68,"prior_close_unadj":289.76,"dividend_unadj":0,"distribution_unadj":0,"volume":289723,"adjustment_ratio":1}
{"date":"2020-07-23","id":"COP","price_unadj":40.46,"prior_close_unadj":40.89,"dividend_unadj":0,"distribution_unadj":0,"volume":5953466,"adjustment_ratio":1}
{"date":"2020-07-23","id":"COST","price_unadj":326.11,"prior_close_unadj":328.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1561673,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CPB","price_unadj":49.63,"prior_close_unadj":49.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1852996,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CPRT","price_unadj":90.24,"prior_close_unadj":89.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2472966,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CRM","price_unadj":188.54,"prior_close_unadj":191.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3639519,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CSCO","price_unadj":47.41,"prior_close_unadj":46.9,"dividend_unadj":0,"distribution_unadj":0,"volume":23750217,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CSX","price_unadj":71.53,"prior_close_unadj":73.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5102840,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CTAS","price_unadj":303.01,"prior_close_unadj":289.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1066310,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CTSH","price_unadj":62.08,"prior_close_unadj":61.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2515242,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CTVA","price_unadj":28.67,"prior_close_unadj":28.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2428155,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CTXS","price_unadj":145.54,"prior_close_unadj":167.15,"dividend_unadj":0,"distribution_unadj":0,"volume":7656189,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CVS","price_unadj":63.79,"prior_close_unadj":63.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5138255,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CVX","price_unadj":91.01,"prior_close_unadj":91.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6586339,"adjustment_ratio":1}
{"date":"2020-07-23","id":"CXO","price_unadj":53.28,"prior_close_unadj":53.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1459815,"adjustment_ratio":1}
{"date":"2020-07-23","id":"D","price_unadj":80.59,"prior_close_unadj":79.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4838425,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DAL","price_unadj":26.78,"prior_close_unadj":26.25,"dividend_unadj":0,"distribution_unadj":0,"volume":28110723,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DD","price_unadj":55.35,"prior_close_unadj":54.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4279107,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DE","price_unadj":176.73,"prior_close_unadj":175.49,"dividend_unadj":0,"distribution_unadj":0,"volume":943971,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DFS","price_unadj":51.63,"prior_close_unadj":50.7,"dividend_unadj":0,"distribution_unadj":0,"volume":6655339,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DG","price_unadj":191.65,"prior_close_unadj":195.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1589395,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DGX","price_unadj":127.6,"prior_close_unadj":129.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1924712,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DHI","price_unadj":63.88,"prior_close_unadj":64.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5526119,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DHR","price_unadj":199.22,"prior_close_unadj":195.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4319468,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DIS","price_unadj":118.12,"prior_close_unadj":119.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7255832,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DISCA","price_unadj":21.35,"prior_close_unadj":21.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2780855,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DISCK","price_unadj":19.1,"prior_close_unadj":18.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1456791,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DISH","price_unadj":33.4,"prior_close_unadj":33.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2801381,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DLR","price_unadj":145.79,"prior_close_unadj":144.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1192907,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DLTR","price_unadj":96.32,"prior_close_unadj":97.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1754069,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DOV","price_unadj":105.75,"prior_close_unadj":105.19,"dividend_unadj":0,"distribution_unadj":0,"volume":712661,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DOW","price_unadj":42.82,"prior_close_unadj":44.34,"dividend_unadj":0,"distribution_unadj":0,"volume":6574291,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DPZ","price_unadj":381.32,"prior_close_unadj":389.12,"dividend_unadj":0,"distribution_unadj":0,"volume":618009,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DRE","price_unadj":37.27,"prior_close_unadj":37.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2553080,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DRI","price_unadj":76.17,"prior_close_unadj":77.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1553977,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DTE","price_unadj":114.95,"prior_close_unadj":114.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1329362,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DUK","price_unadj":83.99,"prior_close_unadj":84.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2373087,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DVA","price_unadj":87.68,"prior_close_unadj":87.12,"dividend_unadj":0,"distribution_unadj":0,"volume":513518,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DVN","price_unadj":10.88,"prior_close_unadj":11.07,"dividend_unadj":0,"distribution_unadj":0,"volume":9172957,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DXC","price_unadj":17.53,"prior_close_unadj":17.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2117959,"adjustment_ratio":1}
{"date":"2020-07-23","id":"DXCM","price_unadj":420.01,"prior_close_unadj":426.15,"dividend_unadj":0,"distribution_unadj":0,"volume":743674,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EA","price_unadj":135.36,"prior_close_unadj":138.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1896369,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EBAY","price_unadj":55.15,"prior_close_unadj":56.34,"dividend_unadj":0,"distribution_unadj":0,"volume":9819226,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ECL","price_unadj":209.54,"prior_close_unadj":210.32,"dividend_unadj":0,"distribution_unadj":0,"volume":764671,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ED","price_unadj":76.25,"prior_close_unadj":75.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1575068,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EFX","price_unadj":176.64,"prior_close_unadj":168.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2603416,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EIX","price_unadj":56.66,"prior_close_unadj":56.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1333101,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EL","price_unadj":194.1,"prior_close_unadj":195.57,"dividend_unadj":0,"distribution_unadj":0,"volume":774635,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EMN","price_unadj":76.48,"prior_close_unadj":76.6,"dividend_unadj":0,"distribution_unadj":0,"volume":545922,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EMR","price_unadj":64.01,"prior_close_unadj":63.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1659292,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EOG","price_unadj":48.85,"prior_close_unadj":50.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4936375,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EQIX","price_unadj":736.69,"prior_close_unadj":735.52,"dividend_unadj":0,"distribution_unadj":0,"volume":336549,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EQR","price_unadj":54.83,"prior_close_unadj":55.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2014453,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ES","price_unadj":90.03,"prior_close_unadj":89.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1045827,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ESS","price_unadj":216.33,"prior_close_unadj":220.83,"dividend_unadj":0,"distribution_unadj":0,"volume":419942,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ETFC","price_unadj":52.24,"prior_close_unadj":52.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2224366,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ETN","price_unadj":93.83,"prior_close_unadj":93.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1200441,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ETR","price_unadj":104.02,"prior_close_unadj":103.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1085830,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EVRG","price_unadj":64.37,"prior_close_unadj":64.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1948683,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EW","price_unadj":77.32,"prior_close_unadj":77.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3360978,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EXC","price_unadj":38.64,"prior_close_unadj":38.985,"dividend_unadj":0,"distribution_unadj":0,"volume":6242199,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EXPD","price_unadj":80.39,"prior_close_unadj":79.51,"dividend_unadj":0,"distribution_unadj":0,"volume":931780,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EXPE","price_unadj":85.17,"prior_close_unadj":87.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2873722,"adjustment_ratio":1}
{"date":"2020-07-23","id":"EXR","price_unadj":96.96,"prior_close_unadj":97.94,"dividend_unadj":0,"distribution_unadj":0,"volume":564742,"adjustment_ratio":1}
{"date":"2020-07-23","id":"F","price_unadj":6.98,"prior_close_unadj":6.84,"dividend_unadj":0,"distribution_unadj":0,"volume":88652587,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FANG","price_unadj":41.07,"prior_close_unadj":41.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1257162,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FAST","price_unadj":45.77,"prior_close_unadj":45.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4063445,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FB","price_unadj":232.6,"prior_close_unadj":239.87,"dividend_unadj":0,"distribution_unadj":0,"volume":21771802,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FBHS","price_unadj":71,"prior_close_unadj":70.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1240418,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FCX","price_unadj":13.32,"prior_close_unadj":13.62,"dividend_unadj":0,"distribution_unadj":0,"volume":21017357,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FDX","price_unadj":165.99,"prior_close_unadj":165.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1387204,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FE","price_unadj":27.4,"prior_close_unadj":27.09,"dividend_unadj":0,"distribution_unadj":0,"volume":53410434,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FFIV","price_unadj":154.71,"prior_close_unadj":154.84,"dividend_unadj":0,"distribution_unadj":0,"volume":636245,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FIS","price_unadj":144.99,"prior_close_unadj":144.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3354810,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FISV","price_unadj":102.19,"prior_close_unadj":102.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4905204,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FITB","price_unadj":19.405,"prior_close_unadj":19.42,"dividend_unadj":0,"distribution_unadj":0,"volume":7436328,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FLIR","price_unadj":41.89,"prior_close_unadj":41.54,"dividend_unadj":0,"distribution_unadj":0,"volume":686662,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FLS","price_unadj":30.45,"prior_close_unadj":30.26,"dividend_unadj":0,"distribution_unadj":0,"volume":908144,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FLT","price_unadj":259.34,"prior_close_unadj":262.18,"dividend_unadj":0,"distribution_unadj":0,"volume":602794,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FMC","price_unadj":107.8,"prior_close_unadj":107.96,"dividend_unadj":0,"distribution_unadj":0,"volume":476517,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FOX","price_unadj":26.13,"prior_close_unadj":25.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1029541,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FOXA","price_unadj":26.24,"prior_close_unadj":25.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4029778,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FRT","price_unadj":73.84,"prior_close_unadj":75.18,"dividend_unadj":0,"distribution_unadj":0,"volume":578987,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FTI","price_unadj":7.91,"prior_close_unadj":7.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3819181,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FTNT","price_unadj":135.16,"prior_close_unadj":134.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1514305,"adjustment_ratio":1}
{"date":"2020-07-23","id":"FTV","price_unadj":72.53,"prior_close_unadj":71.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1328578,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GD","price_unadj":151.01,"prior_close_unadj":151.53,"dividend_unadj":0,"distribution_unadj":0,"volume":963256,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GE","price_unadj":7.04,"prior_close_unadj":7.06,"dividend_unadj":0,"distribution_unadj":0,"volume":68628509,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GILD","price_unadj":75.56,"prior_close_unadj":76.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5854367,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GIS","price_unadj":64.99,"prior_close_unadj":64.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2214420,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GL","price_unadj":80.32,"prior_close_unadj":75.68,"dividend_unadj":0,"distribution_unadj":0,"volume":999533,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GLW","price_unadj":29.8,"prior_close_unadj":29.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5370768,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GM","price_unadj":26.76,"prior_close_unadj":26.3,"dividend_unadj":0,"distribution_unadj":0,"volume":13653512,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GOOG","price_unadj":1515.68,"prior_close_unadj":1568.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1627634,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GPC","price_unadj":88.46,"prior_close_unadj":89.1,"dividend_unadj":0,"distribution_unadj":0,"volume":568308,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GPN","price_unadj":174.99,"prior_close_unadj":177.8,"dividend_unadj":0,"distribution_unadj":0,"volume":966191,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GPS","price_unadj":13.04,"prior_close_unadj":12.83,"dividend_unadj":0,"distribution_unadj":0,"volume":12104880,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GRMN","price_unadj":100.2,"prior_close_unadj":101.35,"dividend_unadj":0,"distribution_unadj":0,"volume":687735,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GS","price_unadj":203.02,"prior_close_unadj":206,"dividend_unadj":0,"distribution_unadj":0,"volume":4088636,"adjustment_ratio":1}
{"date":"2020-07-23","id":"GWW","price_unadj":338.66,"prior_close_unadj":338.95,"dividend_unadj":0,"distribution_unadj":0,"volume":519003,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HAL","price_unadj":14.75,"prior_close_unadj":14.18,"dividend_unadj":0,"distribution_unadj":0,"volume":19508575,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HAS","price_unadj":79.8,"prior_close_unadj":79.15,"dividend_unadj":0,"distribution_unadj":0,"volume":858478,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HBAN","price_unadj":9.7,"prior_close_unadj":9.23,"dividend_unadj":0,"distribution_unadj":0,"volume":9209306,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HBI","price_unadj":14.08,"prior_close_unadj":14.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5310175,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HCA","price_unadj":126.97,"prior_close_unadj":122.42,"dividend_unadj":0,"distribution_unadj":0,"volume":4157820,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HD","price_unadj":263.81,"prior_close_unadj":265.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2680102,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HES","price_unadj":51.04,"prior_close_unadj":52.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1609669,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HFC","price_unadj":27.32,"prior_close_unadj":27.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1508821,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HIG","price_unadj":42.4,"prior_close_unadj":42.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1913903,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HII","price_unadj":180.91,"prior_close_unadj":179.61,"dividend_unadj":0,"distribution_unadj":0,"volume":239794,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HLT","price_unadj":78.86,"prior_close_unadj":79.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2150342,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HOLX","price_unadj":61.94,"prior_close_unadj":62.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2166878,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HON","price_unadj":153.73,"prior_close_unadj":154.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2625565,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HPE","price_unadj":9.82,"prior_close_unadj":9.75,"dividend_unadj":0,"distribution_unadj":0,"volume":7476313,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HPQ","price_unadj":17.66,"prior_close_unadj":17.73,"dividend_unadj":0,"distribution_unadj":0,"volume":7281274,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HRL","price_unadj":50.55,"prior_close_unadj":49.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1182598,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HSIC","price_unadj":68.38,"prior_close_unadj":67.75,"dividend_unadj":0,"distribution_unadj":0,"volume":985447,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HST","price_unadj":10.73,"prior_close_unadj":10.87,"dividend_unadj":0,"distribution_unadj":0,"volume":9055842,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HSY","price_unadj":146.33,"prior_close_unadj":138.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2281393,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HUM","price_unadj":397.75,"prior_close_unadj":402.37,"dividend_unadj":0,"distribution_unadj":0,"volume":297065,"adjustment_ratio":1}
{"date":"2020-07-23","id":"HWM","price_unadj":15.75,"prior_close_unadj":16.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2544890,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IBM","price_unadj":127.33,"prior_close_unadj":128.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4220136,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ICE","price_unadj":95.85,"prior_close_unadj":96.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3245234,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IDXX","price_unadj":360.84,"prior_close_unadj":365.23,"dividend_unadj":0,"distribution_unadj":0,"volume":409659,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IEX","price_unadj":170.91,"prior_close_unadj":169.34,"dividend_unadj":0,"distribution_unadj":0,"volume":511197,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IFF","price_unadj":128.49,"prior_close_unadj":128.55,"dividend_unadj":0,"distribution_unadj":0,"volume":834543,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ILMN","price_unadj":386.45,"prior_close_unadj":391.71,"dividend_unadj":0,"distribution_unadj":0,"volume":784143,"adjustment_ratio":1}
{"date":"2020-07-23","id":"INCY","price_unadj":101.68,"prior_close_unadj":105.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1154260,"adjustment_ratio":1}
{"date":"2020-07-23","id":"INFO","price_unadj":79.95,"prior_close_unadj":80.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1690156,"adjustment_ratio":1}
{"date":"2020-07-23","id":"INTC","price_unadj":60.4,"prior_close_unadj":61.05,"dividend_unadj":0,"distribution_unadj":0,"volume":43518551,"adjustment_ratio":1}
{"date":"2020-07-23","id":"INTU","price_unadj":291.55,"prior_close_unadj":296.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1266090,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IP","price_unadj":36.63,"prior_close_unadj":36.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1597767,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IPG","price_unadj":18.46,"prior_close_unadj":18,"dividend_unadj":0,"distribution_unadj":0,"volume":6352154,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IPGP","price_unadj":178.74,"prior_close_unadj":177.94,"dividend_unadj":0,"distribution_unadj":0,"volume":245735,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IQV","price_unadj":161.48,"prior_close_unadj":164.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1937950,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IR","price_unadj":31.63,"prior_close_unadj":31.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2109831,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IRM","price_unadj":27.51,"prior_close_unadj":27.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2311246,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ISRG","price_unadj":686.55,"prior_close_unadj":681.34,"dividend_unadj":0,"distribution_unadj":0,"volume":820662,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IT","price_unadj":125.87,"prior_close_unadj":124.67,"dividend_unadj":0,"distribution_unadj":0,"volume":578685,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ITW","price_unadj":183.81,"prior_close_unadj":182.62,"dividend_unadj":0,"distribution_unadj":0,"volume":706764,"adjustment_ratio":1}
{"date":"2020-07-23","id":"IVZ","price_unadj":10.68,"prior_close_unadj":10.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6279705,"adjustment_ratio":1}
{"date":"2020-07-23","id":"J","price_unadj":84.64,"prior_close_unadj":84.39,"dividend_unadj":0.19,"distribution_unadj":0,"volume":507829,"adjustment_ratio":1}
{"date":"2020-07-23","id":"JBHT","price_unadj":131.47,"prior_close_unadj":132.16,"dividend_unadj":0,"distribution_unadj":0,"volume":718273,"adjustment_ratio":1}
{"date":"2020-07-23","id":"JCI","price_unadj":37.35,"prior_close_unadj":37.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4929233,"adjustment_ratio":1}
{"date":"2020-07-23","id":"JKHY","price_unadj":181.77,"prior_close_unadj":184.06,"dividend_unadj":0,"distribution_unadj":0,"volume":298261,"adjustment_ratio":1}
{"date":"2020-07-23","id":"JNJ","price_unadj":149.61,"prior_close_unadj":150.01,"dividend_unadj":0,"distribution_unadj":0,"volume":6566269,"adjustment_ratio":1}
{"date":"2020-07-23","id":"JNPR","price_unadj":24.5,"prior_close_unadj":24.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2371886,"adjustment_ratio":1}
{"date":"2020-07-23","id":"JPM","price_unadj":98.98,"prior_close_unadj":98.69,"dividend_unadj":0,"distribution_unadj":0,"volume":12870184,"adjustment_ratio":1}
{"date":"2020-07-23","id":"K","price_unadj":68.41,"prior_close_unadj":67.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1425891,"adjustment_ratio":1}
{"date":"2020-07-23","id":"KEY","price_unadj":12.41,"prior_close_unadj":11.97,"dividend_unadj":0,"distribution_unadj":0,"volume":9238876,"adjustment_ratio":1}
{"date":"2020-07-23","id":"KEYS","price_unadj":99.18,"prior_close_unadj":98.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1280091,"adjustment_ratio":1}
{"date":"2020-07-23","id":"KHC","price_unadj":34.86,"prior_close_unadj":34.9,"dividend_unadj":0,"distribution_unadj":0,"volume":6103794,"adjustment_ratio":1}
{"date":"2020-07-23","id":"KIM","price_unadj":11.09,"prior_close_unadj":11.29,"dividend_unadj":0,"distribution_unadj":0,"volume":6380570,"adjustment_ratio":1}
{"date":"2020-07-23","id":"KLAC","price_unadj":203.92,"prior_close_unadj":205.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1156125,"adjustment_ratio":1}
{"date":"2020-07-23","id":"KMB","price_unadj":147.33,"prior_close_unadj":144.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3576642,"adjustment_ratio":1}
{"date":"2020-07-23","id":"KMI","price_unadj":14.49,"prior_close_unadj":14.89,"dividend_unadj":0,"distribution_unadj":0,"volume":24054425,"adjustment_ratio":1}
{"date":"2020-07-23","id":"KMX","price_unadj":97.78,"prior_close_unadj":97.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1323336,"adjustment_ratio":1}
{"date":"2020-07-23","id":"KO","price_unadj":48.28,"prior_close_unadj":48.48,"dividend_unadj":0,"distribution_unadj":0,"volume":15934950,"adjustment_ratio":1}
{"date":"2020-07-23","id":"KR","price_unadj":35.13,"prior_close_unadj":35.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5534628,"adjustment_ratio":1}
{"date":"2020-07-23","id":"KSU","price_unadj":155.13,"prior_close_unadj":156.36,"dividend_unadj":0,"distribution_unadj":0,"volume":657998,"adjustment_ratio":1}
{"date":"2020-07-23","id":"L","price_unadj":37.06,"prior_close_unadj":36.67,"dividend_unadj":0,"distribution_unadj":0,"volume":544310,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LB","price_unadj":19.36,"prior_close_unadj":19.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5304712,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LDOS","price_unadj":90.67,"prior_close_unadj":91.37,"dividend_unadj":0,"distribution_unadj":0,"volume":648359,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LEG","price_unadj":36.35,"prior_close_unadj":36.7,"dividend_unadj":0,"distribution_unadj":0,"volume":939462,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LEN","price_unadj":70.08,"prior_close_unadj":70.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3769167,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LH","price_unadj":198.76,"prior_close_unadj":200.07,"dividend_unadj":0,"distribution_unadj":0,"volume":680612,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LHX","price_unadj":172.67,"prior_close_unadj":173.34,"dividend_unadj":0,"distribution_unadj":0,"volume":818108,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LIN","price_unadj":245.98,"prior_close_unadj":245.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1068908,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LKQ","price_unadj":28.16,"prior_close_unadj":28.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2402928,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LLY","price_unadj":161.52,"prior_close_unadj":164.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2408773,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LMT","price_unadj":387.62,"prior_close_unadj":394.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1442823,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LNC","price_unadj":37.59,"prior_close_unadj":37.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1218991,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LNT","price_unadj":53.25,"prior_close_unadj":52.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1600244,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LRCX","price_unadj":354.82,"prior_close_unadj":361.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1724860,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LUV","price_unadj":32.79,"prior_close_unadj":33.3,"dividend_unadj":0,"distribution_unadj":0,"volume":22888544,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LVS","price_unadj":44.88,"prior_close_unadj":46.84,"dividend_unadj":0,"distribution_unadj":0,"volume":10920807,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LW","price_unadj":68.72,"prior_close_unadj":68.16,"dividend_unadj":0,"distribution_unadj":0,"volume":569794,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LYB","price_unadj":68.89,"prior_close_unadj":68.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1660052,"adjustment_ratio":1}
{"date":"2020-07-23","id":"LYV","price_unadj":48,"prior_close_unadj":48.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2054387,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MA","price_unadj":309.9,"prior_close_unadj":313.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3118539,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MAA","price_unadj":111.65,"prior_close_unadj":112.17,"dividend_unadj":0,"distribution_unadj":0,"volume":422901,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MAR","price_unadj":88.97,"prior_close_unadj":90.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2564106,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MAS","price_unadj":54.3,"prior_close_unadj":55.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2341883,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MCD","price_unadj":197.55,"prior_close_unadj":198.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2702178,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MCHP","price_unadj":101.53,"prior_close_unadj":104.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2995129,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MCK","price_unadj":156.66,"prior_close_unadj":156.25,"dividend_unadj":0,"distribution_unadj":0,"volume":891259,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MCO","price_unadj":288.12,"prior_close_unadj":293.5,"dividend_unadj":0,"distribution_unadj":0,"volume":535665,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MDLZ","price_unadj":54.88,"prior_close_unadj":54.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5232603,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MDT","price_unadj":96.57,"prior_close_unadj":97.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3652568,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MET","price_unadj":38.56,"prior_close_unadj":38.42,"dividend_unadj":0,"distribution_unadj":0,"volume":4074455,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MGM","price_unadj":15.89,"prior_close_unadj":16.33,"dividend_unadj":0,"distribution_unadj":0,"volume":26347937,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MHK","price_unadj":83.66,"prior_close_unadj":83.87,"dividend_unadj":0,"distribution_unadj":0,"volume":908306,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MKC","price_unadj":195.89,"prior_close_unadj":193.82,"dividend_unadj":0,"distribution_unadj":0,"volume":368394,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MKTX","price_unadj":509.18,"prior_close_unadj":527.11,"dividend_unadj":0,"distribution_unadj":0,"volume":243796,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MLM","price_unadj":223.43,"prior_close_unadj":224.33,"dividend_unadj":0,"distribution_unadj":0,"volume":501526,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MMC","price_unadj":115.28,"prior_close_unadj":115.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1293745,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MMM","price_unadj":159.29,"prior_close_unadj":158.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2695122,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MNST","price_unadj":74.93,"prior_close_unadj":75.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2198390,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MO","price_unadj":41.58,"prior_close_unadj":41.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4803000,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MOS","price_unadj":13.54,"prior_close_unadj":13.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2942586,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MPC","price_unadj":38.88,"prior_close_unadj":38.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4573766,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MRK","price_unadj":78.06,"prior_close_unadj":78.78,"dividend_unadj":0,"distribution_unadj":0,"volume":11029496,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MRO","price_unadj":5.76,"prior_close_unadj":5.79,"dividend_unadj":0,"distribution_unadj":0,"volume":20648208,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MS","price_unadj":50.56,"prior_close_unadj":51,"dividend_unadj":0,"distribution_unadj":0,"volume":13526984,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MSCI","price_unadj":384.98,"prior_close_unadj":390.12,"dividend_unadj":0,"distribution_unadj":0,"volume":370920,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MSFT","price_unadj":202.54,"prior_close_unadj":211.75,"dividend_unadj":0,"distribution_unadj":0,"volume":67457035,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MSI","price_unadj":144.22,"prior_close_unadj":141.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1640537,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MTB","price_unadj":105,"prior_close_unadj":103.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1227302,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MTD","price_unadj":885.37,"prior_close_unadj":883.35,"dividend_unadj":0,"distribution_unadj":0,"volume":107284,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MU","price_unadj":52.64,"prior_close_unadj":51.65,"dividend_unadj":0,"distribution_unadj":0,"volume":33399936,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MXIM","price_unadj":67.44,"prior_close_unadj":68.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4545818,"adjustment_ratio":1}
{"date":"2020-07-23","id":"MYL","price_unadj":16.08,"prior_close_unadj":16.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6387323,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NBL","price_unadj":10.95,"prior_close_unadj":10.86,"dividend_unadj":0,"distribution_unadj":0,"volume":12101853,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NCLH","price_unadj":14.41,"prior_close_unadj":14.66,"dividend_unadj":0,"distribution_unadj":0,"volume":43441529,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NDAQ","price_unadj":131.41,"prior_close_unadj":134.1,"dividend_unadj":0,"distribution_unadj":0,"volume":938191,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NEE","price_unadj":280.97,"prior_close_unadj":280.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2037720,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NEM","price_unadj":65.77,"prior_close_unadj":65.47,"dividend_unadj":0,"distribution_unadj":0,"volume":9992817,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NFLX","price_unadj":477.58,"prior_close_unadj":489.82,"dividend_unadj":0,"distribution_unadj":0,"volume":7722034,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NI","price_unadj":24.74,"prior_close_unadj":24.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3559152,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NKE","price_unadj":98.3,"prior_close_unadj":98.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4530464,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NLOK","price_unadj":21.12,"prior_close_unadj":20.7,"dividend_unadj":0,"distribution_unadj":0,"volume":6236293,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NLSN","price_unadj":15.15,"prior_close_unadj":15.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1223541,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NOC","price_unadj":313.06,"prior_close_unadj":316,"dividend_unadj":0,"distribution_unadj":0,"volume":694253,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NOV","price_unadj":12.51,"prior_close_unadj":12.18,"dividend_unadj":0,"distribution_unadj":0,"volume":8922152,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NOW","price_unadj":430.85,"prior_close_unadj":441.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1324394,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NRG","price_unadj":33.23,"prior_close_unadj":33.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3177502,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NSC","price_unadj":186.98,"prior_close_unadj":189.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1844556,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NTAP","price_unadj":44.69,"prior_close_unadj":44.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1568747,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NTRS","price_unadj":77.48,"prior_close_unadj":75.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1709311,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NUE","price_unadj":42.59,"prior_close_unadj":42.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2444333,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NVDA","price_unadj":405.19,"prior_close_unadj":417.55,"dividend_unadj":0,"distribution_unadj":0,"volume":10291532,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NVR","price_unadj":3726.19,"prior_close_unadj":3733.8,"dividend_unadj":0,"distribution_unadj":0,"volume":25104,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NWL","price_unadj":17.09,"prior_close_unadj":16.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3591029,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NWS","price_unadj":12.73,"prior_close_unadj":12.845,"dividend_unadj":0,"distribution_unadj":0,"volume":315919,"adjustment_ratio":1}
{"date":"2020-07-23","id":"NWSA","price_unadj":12.72,"prior_close_unadj":12.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1409321,"adjustment_ratio":1}
{"date":"2020-07-23","id":"O","price_unadj":57.35,"prior_close_unadj":58.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1716771,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ODFL","price_unadj":184.12,"prior_close_unadj":186.25,"dividend_unadj":0,"distribution_unadj":0,"volume":685312,"adjustment_ratio":1}
{"date":"2020-07-23","id":"OKE","price_unadj":28.96,"prior_close_unadj":29.5,"dividend_unadj":0,"distribution_unadj":0,"volume":6662180,"adjustment_ratio":1}
{"date":"2020-07-23","id":"OMC","price_unadj":56.33,"prior_close_unadj":54.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2647338,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ORCL","price_unadj":55.76,"prior_close_unadj":56.01,"dividend_unadj":0,"distribution_unadj":0,"volume":12576046,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ORLY","price_unadj":447.85,"prior_close_unadj":450.77,"dividend_unadj":0,"distribution_unadj":0,"volume":660951,"adjustment_ratio":1}
{"date":"2020-07-23","id":"OXY","price_unadj":16.82,"prior_close_unadj":16.95,"dividend_unadj":0,"distribution_unadj":0,"volume":14044090,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PAYC","price_unadj":291.2,"prior_close_unadj":298.06,"dividend_unadj":0,"distribution_unadj":0,"volume":385098,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PAYX","price_unadj":73.17,"prior_close_unadj":73.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1437363,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PBCT","price_unadj":11.78,"prior_close_unadj":11.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3413098,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PCAR","price_unadj":86.06,"prior_close_unadj":85.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2635263,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PEAK","price_unadj":26.58,"prior_close_unadj":26.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2664167,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PEG","price_unadj":52.71,"prior_close_unadj":52.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1810203,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PEP","price_unadj":137.08,"prior_close_unadj":136.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5011384,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PFE","price_unadj":38.41,"prior_close_unadj":38.56,"dividend_unadj":0,"distribution_unadj":0,"volume":56584040,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PFG","price_unadj":45.02,"prior_close_unadj":44.98,"dividend_unadj":0,"distribution_unadj":0,"volume":959568,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PG","price_unadj":126.16,"prior_close_unadj":126.14,"dividend_unadj":0.7907,"distribution_unadj":0,"volume":6664788,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PGR","price_unadj":88.64,"prior_close_unadj":90.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1999907,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PH","price_unadj":184.06,"prior_close_unadj":184.8,"dividend_unadj":0,"distribution_unadj":0,"volume":448432,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PHM","price_unadj":41.29,"prior_close_unadj":39.44,"dividend_unadj":0,"distribution_unadj":0,"volume":9080832,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PKG","price_unadj":103.46,"prior_close_unadj":104.27,"dividend_unadj":0,"distribution_unadj":0,"volume":510310,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PKI","price_unadj":112.03,"prior_close_unadj":112.02,"dividend_unadj":0,"distribution_unadj":0,"volume":432311,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PLD","price_unadj":98.9,"prior_close_unadj":98.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3099281,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PM","price_unadj":76.3,"prior_close_unadj":76,"dividend_unadj":0,"distribution_unadj":0,"volume":5117127,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PNC","price_unadj":107.34,"prior_close_unadj":106.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2062464,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PNR","price_unadj":42.44,"prior_close_unadj":42.81,"dividend_unadj":0.19,"distribution_unadj":0,"volume":1993823,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PNW","price_unadj":82.31,"prior_close_unadj":82.98,"dividend_unadj":0,"distribution_unadj":0,"volume":811367,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PPG","price_unadj":110.83,"prior_close_unadj":111.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1187056,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PPL","price_unadj":25.91,"prior_close_unadj":26.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3848464,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PRGO","price_unadj":56.39,"prior_close_unadj":56.52,"dividend_unadj":0,"distribution_unadj":0,"volume":636655,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PRU","price_unadj":65.63,"prior_close_unadj":65.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1932302,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PSA","price_unadj":187.02,"prior_close_unadj":188.31,"dividend_unadj":0,"distribution_unadj":0,"volume":534355,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PSX","price_unadj":65.18,"prior_close_unadj":65.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2104706,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PVH","price_unadj":50.9,"prior_close_unadj":49.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1297817,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PWR","price_unadj":41.12,"prior_close_unadj":40.92,"dividend_unadj":0,"distribution_unadj":0,"volume":815293,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PXD","price_unadj":100.66,"prior_close_unadj":102.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1198066,"adjustment_ratio":1}
{"date":"2020-07-23","id":"PYPL","price_unadj":173.86,"prior_close_unadj":178.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6999615,"adjustment_ratio":1}
{"date":"2020-07-23","id":"QCOM","price_unadj":89.67,"prior_close_unadj":92.6,"dividend_unadj":0,"distribution_unadj":0,"volume":9438516,"adjustment_ratio":1}
{"date":"2020-07-23","id":"QRVO","price_unadj":118.15,"prior_close_unadj":118.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2047723,"adjustment_ratio":1}
{"date":"2020-07-23","id":"RCL","price_unadj":50.45,"prior_close_unadj":51.45,"dividend_unadj":0,"distribution_unadj":0,"volume":11370094,"adjustment_ratio":1}
{"date":"2020-07-23","id":"RE","price_unadj":223.06,"prior_close_unadj":223.81,"dividend_unadj":0,"distribution_unadj":0,"volume":192888,"adjustment_ratio":1}
{"date":"2020-07-23","id":"REG","price_unadj":40.43,"prior_close_unadj":41.37,"dividend_unadj":0,"distribution_unadj":0,"volume":930370,"adjustment_ratio":1}
{"date":"2020-07-23","id":"REGN","price_unadj":630.31,"prior_close_unadj":637.53,"dividend_unadj":0,"distribution_unadj":0,"volume":571327,"adjustment_ratio":1}
{"date":"2020-07-23","id":"RF","price_unadj":11.04,"prior_close_unadj":10.8,"dividend_unadj":0,"distribution_unadj":0,"volume":6922667,"adjustment_ratio":1}
{"date":"2020-07-23","id":"RHI","price_unadj":53.85,"prior_close_unadj":53.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1015570,"adjustment_ratio":1}
{"date":"2020-07-23","id":"RJF","price_unadj":72.24,"prior_close_unadj":72.43,"dividend_unadj":0,"distribution_unadj":0,"volume":954715,"adjustment_ratio":1}
{"date":"2020-07-23","id":"RL","price_unadj":71.65,"prior_close_unadj":71.36,"dividend_unadj":0,"distribution_unadj":0,"volume":604260,"adjustment_ratio":1}
{"date":"2020-07-23","id":"RMD","price_unadj":204.06,"prior_close_unadj":205.33,"dividend_unadj":0,"distribution_unadj":0,"volume":430495,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ROK","price_unadj":225.99,"prior_close_unadj":226.6,"dividend_unadj":0,"distribution_unadj":0,"volume":419196,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ROL","price_unadj":48.76,"prior_close_unadj":48.67,"dividend_unadj":0,"distribution_unadj":0,"volume":673256,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ROP","price_unadj":420.28,"prior_close_unadj":418.23,"dividend_unadj":0,"distribution_unadj":0,"volume":561065,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ROST","price_unadj":87.74,"prior_close_unadj":88.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2890477,"adjustment_ratio":1}
{"date":"2020-07-23","id":"RSG","price_unadj":85.85,"prior_close_unadj":85.66,"dividend_unadj":0,"distribution_unadj":0,"volume":700332,"adjustment_ratio":1}
{"date":"2020-07-23","id":"RTX","price_unadj":63.12,"prior_close_unadj":63.63,"dividend_unadj":0,"distribution_unadj":0,"volume":6043274,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SBAC","price_unadj":298.68,"prior_close_unadj":298.2,"dividend_unadj":0,"distribution_unadj":0,"volume":537515,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SBUX","price_unadj":75.36,"prior_close_unadj":77.24,"dividend_unadj":0,"distribution_unadj":0,"volume":7795081,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SCHW","price_unadj":35.21,"prior_close_unadj":34.86,"dividend_unadj":0,"distribution_unadj":0,"volume":7457272,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SEE","price_unadj":37.58,"prior_close_unadj":37.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1286952,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SHW","price_unadj":618.5,"prior_close_unadj":625.9,"dividend_unadj":0,"distribution_unadj":0,"volume":380237,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SIVB","price_unadj":224.89,"prior_close_unadj":222,"dividend_unadj":0,"distribution_unadj":0,"volume":402055,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SJM","price_unadj":108.42,"prior_close_unadj":107.59,"dividend_unadj":0,"distribution_unadj":0,"volume":576229,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SLB","price_unadj":19.3,"prior_close_unadj":19.17,"dividend_unadj":0,"distribution_unadj":0,"volume":13233202,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SLG","price_unadj":47.9,"prior_close_unadj":49.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2129553,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SNA","price_unadj":142.33,"prior_close_unadj":139.39,"dividend_unadj":0,"distribution_unadj":0,"volume":314543,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SNPS","price_unadj":197.8,"prior_close_unadj":200.66,"dividend_unadj":0,"distribution_unadj":0,"volume":499228,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SO","price_unadj":55.56,"prior_close_unadj":55.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3690885,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SPG","price_unadj":61.8,"prior_close_unadj":62.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3274198,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SPGI","price_unadj":348.26,"prior_close_unadj":356.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1383336,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SRE","price_unadj":127.34,"prior_close_unadj":127.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1460143,"adjustment_ratio":1}
{"date":"2020-07-23","id":"STE","price_unadj":158.03,"prior_close_unadj":157.84,"dividend_unadj":0,"distribution_unadj":0,"volume":358074,"adjustment_ratio":1}
{"date":"2020-07-23","id":"STT","price_unadj":62.41,"prior_close_unadj":61.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2136848,"adjustment_ratio":1}
{"date":"2020-07-23","id":"STX","price_unadj":50,"prior_close_unadj":49.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3574091,"adjustment_ratio":1}
{"date":"2020-07-23","id":"STZ","price_unadj":179,"prior_close_unadj":179.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1536722,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SWK","price_unadj":152.36,"prior_close_unadj":152.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1098497,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SWKS","price_unadj":135.34,"prior_close_unadj":136.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2946163,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SYF","price_unadj":23.39,"prior_close_unadj":22.92,"dividend_unadj":0,"distribution_unadj":0,"volume":7382624,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SYK","price_unadj":195.16,"prior_close_unadj":194.87,"dividend_unadj":0,"distribution_unadj":0,"volume":980517,"adjustment_ratio":1}
{"date":"2020-07-23","id":"SYY","price_unadj":54.94,"prior_close_unadj":55.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2855206,"adjustment_ratio":1}
{"date":"2020-07-23","id":"T","price_unadj":29.9,"prior_close_unadj":30.16,"dividend_unadj":0,"distribution_unadj":0,"volume":51503445,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TAP","price_unadj":36.55,"prior_close_unadj":35.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1922751,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TDG","price_unadj":437.47,"prior_close_unadj":445.57,"dividend_unadj":0,"distribution_unadj":0,"volume":304939,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TDY","price_unadj":321.79,"prior_close_unadj":336.82,"dividend_unadj":0,"distribution_unadj":0,"volume":297415,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TEL","price_unadj":88.31,"prior_close_unadj":86.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1849108,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TFC","price_unadj":37.9,"prior_close_unadj":37.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4311541,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TFX","price_unadj":388.84,"prior_close_unadj":389.41,"dividend_unadj":0,"distribution_unadj":0,"volume":111192,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TGT","price_unadj":122.35,"prior_close_unadj":123.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3267515,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TIF","price_unadj":121.61,"prior_close_unadj":121.65,"dividend_unadj":0,"distribution_unadj":0,"volume":940824,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TJX","price_unadj":53.39,"prior_close_unadj":53.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4905083,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TMO","price_unadj":410.48,"prior_close_unadj":410.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1522466,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TMUS","price_unadj":104.51,"prior_close_unadj":104.93,"dividend_unadj":0,"distribution_unadj":0,"volume":6640827,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TPR","price_unadj":13.87,"prior_close_unadj":13.7,"dividend_unadj":0,"distribution_unadj":0,"volume":8521651,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TROW","price_unadj":134.07,"prior_close_unadj":136.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1208298,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TRV","price_unadj":118.61,"prior_close_unadj":122.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2127284,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TSCO","price_unadj":146,"prior_close_unadj":145.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3307572,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TSN","price_unadj":60.91,"prior_close_unadj":60.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1476770,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TT","price_unadj":105.42,"prior_close_unadj":106.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1381904,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TTWO","price_unadj":151.48,"prior_close_unadj":154.05,"dividend_unadj":0,"distribution_unadj":0,"volume":895877,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TWTR","price_unadj":38.44,"prior_close_unadj":36.94,"dividend_unadj":0,"distribution_unadj":0,"volume":90266687,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TXN","price_unadj":129.04,"prior_close_unadj":132.53,"dividend_unadj":0,"distribution_unadj":0,"volume":7793548,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TXT","price_unadj":34.61,"prior_close_unadj":34.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1010193,"adjustment_ratio":1}
{"date":"2020-07-23","id":"TYL","price_unadj":363.46,"prior_close_unadj":367.86,"dividend_unadj":0,"distribution_unadj":0,"volume":198519,"adjustment_ratio":1}
{"date":"2020-07-23","id":"UA","price_unadj":9.78,"prior_close_unadj":9.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6003125,"adjustment_ratio":1}
{"date":"2020-07-23","id":"UAA","price_unadj":10.87,"prior_close_unadj":10.44,"dividend_unadj":0,"distribution_unadj":0,"volume":8563826,"adjustment_ratio":1}
{"date":"2020-07-23","id":"UAL","price_unadj":33.23,"prior_close_unadj":31.67,"dividend_unadj":0,"distribution_unadj":0,"volume":82254207,"adjustment_ratio":1}
{"date":"2020-07-23","id":"UDR","price_unadj":35.65,"prior_close_unadj":36.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1635629,"adjustment_ratio":1}
{"date":"2020-07-23","id":"UHS","price_unadj":107.5,"prior_close_unadj":106.01,"dividend_unadj":0,"distribution_unadj":0,"volume":862142,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ULTA","price_unadj":205.64,"prior_close_unadj":205.44,"dividend_unadj":0,"distribution_unadj":0,"volume":945010,"adjustment_ratio":1}
{"date":"2020-07-23","id":"UNH","price_unadj":302.97,"prior_close_unadj":306.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2367675,"adjustment_ratio":1}
{"date":"2020-07-23","id":"UNP","price_unadj":175,"prior_close_unadj":179.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4010599,"adjustment_ratio":1}
{"date":"2020-07-23","id":"UPS","price_unadj":118.14,"prior_close_unadj":118.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2349242,"adjustment_ratio":1}
{"date":"2020-07-23","id":"URI","price_unadj":163.49,"prior_close_unadj":162.75,"dividend_unadj":0,"distribution_unadj":0,"volume":763355,"adjustment_ratio":1}
{"date":"2020-07-23","id":"USB","price_unadj":36.77,"prior_close_unadj":36.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5988336,"adjustment_ratio":1}
{"date":"2020-07-23","id":"V","price_unadj":197.43,"prior_close_unadj":198.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6106708,"adjustment_ratio":1}
{"date":"2020-07-23","id":"VAR","price_unadj":129.17,"prior_close_unadj":129.68,"dividend_unadj":0,"distribution_unadj":0,"volume":427344,"adjustment_ratio":1}
{"date":"2020-07-23","id":"VFC","price_unadj":60.14,"prior_close_unadj":59.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1608001,"adjustment_ratio":1}
{"date":"2020-07-23","id":"VIAC","price_unadj":25.13,"prior_close_unadj":24.86,"dividend_unadj":0,"distribution_unadj":0,"volume":8436058,"adjustment_ratio":1}
{"date":"2020-07-23","id":"VLO","price_unadj":57.67,"prior_close_unadj":57.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3576137,"adjustment_ratio":1}
{"date":"2020-07-23","id":"VMC","price_unadj":127.13,"prior_close_unadj":127.15,"dividend_unadj":0,"distribution_unadj":0,"volume":576341,"adjustment_ratio":1}
{"date":"2020-07-23","id":"VNO","price_unadj":35.67,"prior_close_unadj":36.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1472115,"adjustment_ratio":1}
{"date":"2020-07-23","id":"VRSK","price_unadj":180.63,"prior_close_unadj":181.35,"dividend_unadj":0,"distribution_unadj":0,"volume":814284,"adjustment_ratio":1}
{"date":"2020-07-23","id":"VRSN","price_unadj":205.48,"prior_close_unadj":205.81,"dividend_unadj":0,"distribution_unadj":0,"volume":953174,"adjustment_ratio":1}
{"date":"2020-07-23","id":"VRTX","price_unadj":284.46,"prior_close_unadj":291.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1310213,"adjustment_ratio":1}
{"date":"2020-07-23","id":"VTR","price_unadj":36.04,"prior_close_unadj":36.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2384375,"adjustment_ratio":1}
{"date":"2020-07-23","id":"VZ","price_unadj":55.85,"prior_close_unadj":55.75,"dividend_unadj":0,"distribution_unadj":0,"volume":16718749,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WAB","price_unadj":61.75,"prior_close_unadj":61.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1216508,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WAT","price_unadj":226.38,"prior_close_unadj":223.84,"dividend_unadj":0,"distribution_unadj":0,"volume":622558,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WBA","price_unadj":40.34,"prior_close_unadj":40.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4704022,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WDC","price_unadj":46.16,"prior_close_unadj":43.96,"dividend_unadj":0,"distribution_unadj":0,"volume":11060838,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WEC","price_unadj":93.79,"prior_close_unadj":93.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1321451,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WELL","price_unadj":51.94,"prior_close_unadj":52.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2079464,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WFC","price_unadj":26.35,"prior_close_unadj":26.26,"dividend_unadj":0,"distribution_unadj":0,"volume":50790951,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WHR","price_unadj":158.63,"prior_close_unadj":146.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2997436,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WLTW","price_unadj":212,"prior_close_unadj":212.51,"dividend_unadj":0,"distribution_unadj":0,"volume":502103,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WM","price_unadj":108.03,"prior_close_unadj":108.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1497534,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WMB","price_unadj":19.32,"prior_close_unadj":19.45,"dividend_unadj":0,"distribution_unadj":0,"volume":6739303,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WMT","price_unadj":131.64,"prior_close_unadj":132.66,"dividend_unadj":0,"distribution_unadj":0,"volume":5598752,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WRB","price_unadj":64.5,"prior_close_unadj":63.93,"dividend_unadj":0,"distribution_unadj":0,"volume":732347,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WRK","price_unadj":30.15,"prior_close_unadj":29.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1808528,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WST","price_unadj":262.06,"prior_close_unadj":255.37,"dividend_unadj":0,"distribution_unadj":0,"volume":940863,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WU","price_unadj":22.72,"prior_close_unadj":22.67,"dividend_unadj":0,"distribution_unadj":0,"volume":5508449,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WY","price_unadj":26.41,"prior_close_unadj":26.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4513149,"adjustment_ratio":1}
{"date":"2020-07-23","id":"WYNN","price_unadj":73.9,"prior_close_unadj":76.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5158543,"adjustment_ratio":1}
{"date":"2020-07-23","id":"XEL","price_unadj":68.27,"prior_close_unadj":68.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1837886,"adjustment_ratio":1}
{"date":"2020-07-23","id":"XLNX","price_unadj":103.09,"prior_close_unadj":103.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2512608,"adjustment_ratio":1}
{"date":"2020-07-23","id":"XOM","price_unadj":43.7,"prior_close_unadj":43.61,"dividend_unadj":0,"distribution_unadj":0,"volume":17934429,"adjustment_ratio":1}
{"date":"2020-07-23","id":"XRAY","price_unadj":43.98,"prior_close_unadj":44.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1188520,"adjustment_ratio":1}
{"date":"2020-07-23","id":"XRX","price_unadj":16.81,"prior_close_unadj":16.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2686847,"adjustment_ratio":1}
{"date":"2020-07-23","id":"XYL","price_unadj":74.61,"prior_close_unadj":74.42,"dividend_unadj":0,"distribution_unadj":0,"volume":872637,"adjustment_ratio":1}
{"date":"2020-07-23","id":"YUM","price_unadj":92.87,"prior_close_unadj":93.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1553261,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ZBH","price_unadj":132.77,"prior_close_unadj":133.09,"dividend_unadj":0,"distribution_unadj":0,"volume":735473,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ZBRA","price_unadj":275.71,"prior_close_unadj":277,"dividend_unadj":0,"distribution_unadj":0,"volume":261027,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ZION","price_unadj":34.02,"prior_close_unadj":33.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1574588,"adjustment_ratio":1}
{"date":"2020-07-23","id":"ZTS","price_unadj":144.07,"prior_close_unadj":145.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1051513,"adjustment_ratio":1}
{"date":"2020-07-24","id":"A","price_unadj":94.81,"prior_close_unadj":96.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1142915,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AAL","price_unadj":11.39,"prior_close_unadj":11.77,"dividend_unadj":0,"distribution_unadj":0,"volume":53761416,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AAP","price_unadj":147.27,"prior_close_unadj":148.37,"dividend_unadj":0,"distribution_unadj":0,"volume":755822,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AAPL","price_unadj":370.46,"prior_close_unadj":371.38,"dividend_unadj":0,"distribution_unadj":0,"volume":46359716,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ABBV","price_unadj":97.11,"prior_close_unadj":98.03,"dividend_unadj":0,"distribution_unadj":0,"volume":5169385,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ABC","price_unadj":103.76,"prior_close_unadj":104.03,"dividend_unadj":0,"distribution_unadj":0,"volume":668514,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ABMD","price_unadj":292.94,"prior_close_unadj":294.57,"dividend_unadj":0,"distribution_unadj":0,"volume":184348,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ABT","price_unadj":98.95,"prior_close_unadj":100.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4534668,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ACN","price_unadj":221.44,"prior_close_unadj":222.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1542280,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ADBE","price_unadj":430.31,"prior_close_unadj":431.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1901029,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ADI","price_unadj":112.21,"prior_close_unadj":111.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3736051,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ADM","price_unadj":42.09,"prior_close_unadj":42.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2458835,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ADP","price_unadj":145.43,"prior_close_unadj":146.97,"dividend_unadj":0,"distribution_unadj":0,"volume":988303,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ADSK","price_unadj":232.88,"prior_close_unadj":237.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1007657,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AEE","price_unadj":79.52,"prior_close_unadj":80.52,"dividend_unadj":0,"distribution_unadj":0,"volume":780074,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AEP","price_unadj":88.05,"prior_close_unadj":88.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2085924,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AES","price_unadj":15.4,"prior_close_unadj":15.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4226584,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AFL","price_unadj":36.77,"prior_close_unadj":36.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2226411,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AIG","price_unadj":31.31,"prior_close_unadj":31.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3960874,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AIV","price_unadj":35.65,"prior_close_unadj":36.16,"dividend_unadj":0,"distribution_unadj":0,"volume":650444,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AIZ","price_unadj":106.79,"prior_close_unadj":107.35,"dividend_unadj":0,"distribution_unadj":0,"volume":296156,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AKAM","price_unadj":111.74,"prior_close_unadj":112.69,"dividend_unadj":0,"distribution_unadj":0,"volume":998130,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ALB","price_unadj":87.04,"prior_close_unadj":87.93,"dividend_unadj":0,"distribution_unadj":0,"volume":586047,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ALGN","price_unadj":298.14,"prior_close_unadj":299.05,"dividend_unadj":0,"distribution_unadj":0,"volume":796575,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ALK","price_unadj":35.06,"prior_close_unadj":36.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2781094,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ALL","price_unadj":94.36,"prior_close_unadj":94.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1857278,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ALLE","price_unadj":101.02,"prior_close_unadj":102.56,"dividend_unadj":0,"distribution_unadj":0,"volume":873738,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ALXN","price_unadj":101.49,"prior_close_unadj":104.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2437430,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AMAT","price_unadj":60.62,"prior_close_unadj":63.63,"dividend_unadj":0,"distribution_unadj":0,"volume":11040982,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AMCR","price_unadj":10.67,"prior_close_unadj":10.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5610155,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AMD","price_unadj":69.4,"prior_close_unadj":59.57,"dividend_unadj":0,"distribution_unadj":0,"volume":205314531,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AME","price_unadj":92.9,"prior_close_unadj":93.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1011737,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AMGN","price_unadj":247.98,"prior_close_unadj":252.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2187982,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AMP","price_unadj":155.26,"prior_close_unadj":156.81,"dividend_unadj":0,"distribution_unadj":0,"volume":624216,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AMT","price_unadj":256.33,"prior_close_unadj":257.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1391335,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AMZN","price_unadj":3008.91,"prior_close_unadj":2986.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5632413,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ANET","price_unadj":236.81,"prior_close_unadj":239.3,"dividend_unadj":0,"distribution_unadj":0,"volume":506431,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ANSS","price_unadj":293.51,"prior_close_unadj":300.15,"dividend_unadj":0,"distribution_unadj":0,"volume":619984,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ANTM","price_unadj":270.49,"prior_close_unadj":269.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1104462,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AON","price_unadj":207.17,"prior_close_unadj":207.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1022886,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AOS","price_unadj":51.31,"prior_close_unadj":51.2,"dividend_unadj":0,"distribution_unadj":0,"volume":929149,"adjustment_ratio":1}
{"date":"2020-07-24","id":"APA","price_unadj":14.2,"prior_close_unadj":14.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6780550,"adjustment_ratio":1}
{"date":"2020-07-24","id":"APD","price_unadj":291.52,"prior_close_unadj":293.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1064046,"adjustment_ratio":1}
{"date":"2020-07-24","id":"APH","price_unadj":104.39,"prior_close_unadj":105.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1467785,"adjustment_ratio":1}
{"date":"2020-07-24","id":"APTV","price_unadj":82.25,"prior_close_unadj":82.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1243241,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ARE","price_unadj":168.55,"prior_close_unadj":168.52,"dividend_unadj":0,"distribution_unadj":0,"volume":589456,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ATO","price_unadj":103,"prior_close_unadj":103.7,"dividend_unadj":0,"distribution_unadj":0,"volume":648822,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ATVI","price_unadj":79.99,"prior_close_unadj":79.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4371429,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AVB","price_unadj":146.85,"prior_close_unadj":148.15,"dividend_unadj":0,"distribution_unadj":0,"volume":725610,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AVGO","price_unadj":305.79,"prior_close_unadj":309.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1563403,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AVY","price_unadj":120.41,"prior_close_unadj":120.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1467750,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AWK","price_unadj":144.52,"prior_close_unadj":144.89,"dividend_unadj":0,"distribution_unadj":0,"volume":834131,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AXP","price_unadj":95.33,"prior_close_unadj":96.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4790446,"adjustment_ratio":1}
{"date":"2020-07-24","id":"AZO","price_unadj":1168.59,"prior_close_unadj":1168.46,"dividend_unadj":0,"distribution_unadj":0,"volume":136086,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BA","price_unadj":173.76,"prior_close_unadj":176.45,"dividend_unadj":0,"distribution_unadj":0,"volume":28548036,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BAC","price_unadj":24.35,"prior_close_unadj":24.54,"dividend_unadj":0,"distribution_unadj":0,"volume":50217643,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BAX","price_unadj":89.26,"prior_close_unadj":89.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2362021,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BBY","price_unadj":96.99,"prior_close_unadj":96.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2134232,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BDX","price_unadj":271.89,"prior_close_unadj":272.71,"dividend_unadj":0,"distribution_unadj":0,"volume":618628,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BEN","price_unadj":20.6,"prior_close_unadj":20.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3001810,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BIIB","price_unadj":272.33,"prior_close_unadj":278.51,"dividend_unadj":0,"distribution_unadj":0,"volume":862283,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BIO","price_unadj":515.75,"prior_close_unadj":520.32,"dividend_unadj":0,"distribution_unadj":0,"volume":285082,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BK","price_unadj":36.23,"prior_close_unadj":36.54,"dividend_unadj":0.31,"distribution_unadj":0,"volume":5809069,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BKNG","price_unadj":1701.3,"prior_close_unadj":1695.46,"dividend_unadj":0,"distribution_unadj":0,"volume":324871,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BKR","price_unadj":16.37,"prior_close_unadj":16.69,"dividend_unadj":0,"distribution_unadj":0,"volume":7759308,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BLK","price_unadj":570.62,"prior_close_unadj":578.15,"dividend_unadj":0,"distribution_unadj":0,"volume":421653,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BLL","price_unadj":73.16,"prior_close_unadj":72.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1500209,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BMY","price_unadj":57.85,"prior_close_unadj":59.87,"dividend_unadj":0,"distribution_unadj":0,"volume":12531912,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BR","price_unadj":131.28,"prior_close_unadj":129.71,"dividend_unadj":0,"distribution_unadj":0,"volume":449140,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BSX","price_unadj":38.6,"prior_close_unadj":38.43,"dividend_unadj":0,"distribution_unadj":0,"volume":6673635,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BWA","price_unadj":38.36,"prior_close_unadj":38.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1427734,"adjustment_ratio":1}
{"date":"2020-07-24","id":"BXP","price_unadj":90.67,"prior_close_unadj":91.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1524624,"adjustment_ratio":1}
{"date":"2020-07-24","id":"C","price_unadj":51.67,"prior_close_unadj":52.08,"dividend_unadj":0,"distribution_unadj":0,"volume":16258882,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CAG","price_unadj":36.61,"prior_close_unadj":36.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2290086,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CAH","price_unadj":56.5,"prior_close_unadj":56.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1504378,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CAT","price_unadj":137.58,"prior_close_unadj":136.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2036293,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CB","price_unadj":134.91,"prior_close_unadj":135.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1153331,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CBOE","price_unadj":89.46,"prior_close_unadj":91.21,"dividend_unadj":0,"distribution_unadj":0,"volume":722488,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CBRE","price_unadj":43.16,"prior_close_unadj":43.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1046478,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CCI","price_unadj":166.7,"prior_close_unadj":166.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1498108,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CCL","price_unadj":14.8,"prior_close_unadj":14.8,"dividend_unadj":0,"distribution_unadj":0,"volume":26712209,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CDNS","price_unadj":102.59,"prior_close_unadj":102.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2006777,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CDW","price_unadj":114.56,"prior_close_unadj":118.79,"dividend_unadj":0,"distribution_unadj":0,"volume":920663,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CE","price_unadj":92.43,"prior_close_unadj":94.15,"dividend_unadj":0.62,"distribution_unadj":0,"volume":846246,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CERN","price_unadj":71.79,"prior_close_unadj":72.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1513643,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CF","price_unadj":30.58,"prior_close_unadj":30.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1553258,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CFG","price_unadj":25.58,"prior_close_unadj":26.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5731081,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CHD","price_unadj":85.87,"prior_close_unadj":86.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1346868,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CHRW","price_unadj":86.07,"prior_close_unadj":85.23,"dividend_unadj":0,"distribution_unadj":0,"volume":914706,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CHTR","price_unadj":561.72,"prior_close_unadj":560.42,"dividend_unadj":0,"distribution_unadj":0,"volume":587742,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CI","price_unadj":181.02,"prior_close_unadj":179.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2263612,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CINF","price_unadj":83.23,"prior_close_unadj":82.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1082579,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CL","price_unadj":74.32,"prior_close_unadj":74.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2630805,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CLX","price_unadj":227.04,"prior_close_unadj":227.84,"dividend_unadj":0,"distribution_unadj":0,"volume":730196,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CMA","price_unadj":37.42,"prior_close_unadj":37.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1404005,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CMCSA","price_unadj":43.35,"prior_close_unadj":42.49,"dividend_unadj":0,"distribution_unadj":0,"volume":21926089,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CME","price_unadj":168.75,"prior_close_unadj":168.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1245172,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CMG","price_unadj":1130.26,"prior_close_unadj":1121.03,"dividend_unadj":0,"distribution_unadj":0,"volume":421411,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CMI","price_unadj":188.24,"prior_close_unadj":189.94,"dividend_unadj":0,"distribution_unadj":0,"volume":902183,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CMS","price_unadj":63.53,"prior_close_unadj":64.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1595928,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CNC","price_unadj":67.51,"prior_close_unadj":67.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2645321,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CNP","price_unadj":19.74,"prior_close_unadj":20.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3685889,"adjustment_ratio":1}
{"date":"2020-07-24","id":"COF","price_unadj":65.06,"prior_close_unadj":65.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2194849,"adjustment_ratio":1}
{"date":"2020-07-24","id":"COG","price_unadj":19.04,"prior_close_unadj":19.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3715775,"adjustment_ratio":1}
{"date":"2020-07-24","id":"COO","price_unadj":283.58,"prior_close_unadj":284.68,"dividend_unadj":0,"distribution_unadj":0,"volume":292246,"adjustment_ratio":1}
{"date":"2020-07-24","id":"COP","price_unadj":40.28,"prior_close_unadj":40.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5202602,"adjustment_ratio":1}
{"date":"2020-07-24","id":"COST","price_unadj":325.78,"prior_close_unadj":326.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1423600,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CPB","price_unadj":49.4,"prior_close_unadj":49.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1076591,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CPRT","price_unadj":89.52,"prior_close_unadj":90.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1452987,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CRM","price_unadj":188.49,"prior_close_unadj":188.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3908386,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CSCO","price_unadj":46.4,"prior_close_unadj":47.41,"dividend_unadj":0,"distribution_unadj":0,"volume":16983627,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CSX","price_unadj":71.34,"prior_close_unadj":71.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2954189,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CTAS","price_unadj":302.6,"prior_close_unadj":303.01,"dividend_unadj":0,"distribution_unadj":0,"volume":731204,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CTSH","price_unadj":61.8,"prior_close_unadj":62.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2677980,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CTVA","price_unadj":28.52,"prior_close_unadj":28.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1877399,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CTXS","price_unadj":142.49,"prior_close_unadj":145.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3391214,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CVS","price_unadj":63.34,"prior_close_unadj":63.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6436801,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CVX","price_unadj":90.13,"prior_close_unadj":91.01,"dividend_unadj":0,"distribution_unadj":0,"volume":6620464,"adjustment_ratio":1}
{"date":"2020-07-24","id":"CXO","price_unadj":53.46,"prior_close_unadj":53.28,"dividend_unadj":0,"distribution_unadj":0,"volume":855354,"adjustment_ratio":1}
{"date":"2020-07-24","id":"D","price_unadj":80.41,"prior_close_unadj":80.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4312263,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DAL","price_unadj":25.96,"prior_close_unadj":26.78,"dividend_unadj":0,"distribution_unadj":0,"volume":16774945,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DD","price_unadj":54.55,"prior_close_unadj":55.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4979451,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DE","price_unadj":175.35,"prior_close_unadj":176.73,"dividend_unadj":0,"distribution_unadj":0,"volume":910844,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DFS","price_unadj":50.82,"prior_close_unadj":51.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3764020,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DG","price_unadj":191.7,"prior_close_unadj":191.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1107958,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DGX","price_unadj":124.99,"prior_close_unadj":127.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1195472,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DHI","price_unadj":63.75,"prior_close_unadj":63.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2935375,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DHR","price_unadj":195.27,"prior_close_unadj":199.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3115197,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DIS","price_unadj":117.61,"prior_close_unadj":118.12,"dividend_unadj":0,"distribution_unadj":0,"volume":8233263,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DISCA","price_unadj":21.15,"prior_close_unadj":21.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2344248,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DISCK","price_unadj":18.93,"prior_close_unadj":19.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1158270,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DISH","price_unadj":33.36,"prior_close_unadj":33.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1203232,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DLR","price_unadj":146.99,"prior_close_unadj":145.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1104547,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DLTR","price_unadj":95.6,"prior_close_unadj":96.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1205495,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DOV","price_unadj":105.51,"prior_close_unadj":105.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1064511,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DOW","price_unadj":42.61,"prior_close_unadj":42.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2999946,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DPZ","price_unadj":386.91,"prior_close_unadj":381.32,"dividend_unadj":0,"distribution_unadj":0,"volume":549089,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DRE","price_unadj":37.26,"prior_close_unadj":37.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2122040,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DRI","price_unadj":78.64,"prior_close_unadj":76.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1783746,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DTE","price_unadj":114.57,"prior_close_unadj":114.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1520512,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DUK","price_unadj":82.79,"prior_close_unadj":83.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2953131,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DVA","price_unadj":87.33,"prior_close_unadj":87.68,"dividend_unadj":0,"distribution_unadj":0,"volume":446201,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DVN","price_unadj":10.7,"prior_close_unadj":10.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5428010,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DXC","price_unadj":17.15,"prior_close_unadj":17.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2027862,"adjustment_ratio":1}
{"date":"2020-07-24","id":"DXCM","price_unadj":421.75,"prior_close_unadj":420.01,"dividend_unadj":0,"distribution_unadj":0,"volume":629199,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EA","price_unadj":135.24,"prior_close_unadj":135.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1354384,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EBAY","price_unadj":55.12,"prior_close_unadj":55.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6509620,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ECL","price_unadj":210.06,"prior_close_unadj":209.54,"dividend_unadj":0,"distribution_unadj":0,"volume":702336,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ED","price_unadj":75.58,"prior_close_unadj":76.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1619232,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EFX","price_unadj":167.16,"prior_close_unadj":176.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1315469,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EIX","price_unadj":56.02,"prior_close_unadj":56.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1654196,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EL","price_unadj":191.75,"prior_close_unadj":194.1,"dividend_unadj":0,"distribution_unadj":0,"volume":965308,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EMN","price_unadj":76.64,"prior_close_unadj":76.48,"dividend_unadj":0,"distribution_unadj":0,"volume":757780,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EMR","price_unadj":63.36,"prior_close_unadj":64.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1427748,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EOG","price_unadj":49.04,"prior_close_unadj":48.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3055045,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EQIX","price_unadj":737.39,"prior_close_unadj":736.69,"dividend_unadj":0,"distribution_unadj":0,"volume":252906,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EQR","price_unadj":54.34,"prior_close_unadj":54.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3184904,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ES","price_unadj":89.48,"prior_close_unadj":90.03,"dividend_unadj":0,"distribution_unadj":0,"volume":910327,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ESS","price_unadj":214.12,"prior_close_unadj":216.33,"dividend_unadj":0,"distribution_unadj":0,"volume":291625,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ETFC","price_unadj":51.77,"prior_close_unadj":52.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2064277,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ETN","price_unadj":93.61,"prior_close_unadj":93.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1004114,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ETR","price_unadj":102.66,"prior_close_unadj":104.02,"dividend_unadj":0,"distribution_unadj":0,"volume":884423,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EVRG","price_unadj":64.06,"prior_close_unadj":64.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1815475,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EW","price_unadj":78.13,"prior_close_unadj":77.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5463072,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EXC","price_unadj":37.8,"prior_close_unadj":38.64,"dividend_unadj":0,"distribution_unadj":0,"volume":5426154,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EXPD","price_unadj":80.19,"prior_close_unadj":80.39,"dividend_unadj":0,"distribution_unadj":0,"volume":576800,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EXPE","price_unadj":83.72,"prior_close_unadj":85.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2503091,"adjustment_ratio":1}
{"date":"2020-07-24","id":"EXR","price_unadj":95.4,"prior_close_unadj":96.96,"dividend_unadj":0,"distribution_unadj":0,"volume":802176,"adjustment_ratio":1}
{"date":"2020-07-24","id":"F","price_unadj":6.88,"prior_close_unadj":6.98,"dividend_unadj":0,"distribution_unadj":0,"volume":62292045,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FANG","price_unadj":40.73,"prior_close_unadj":41.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1026043,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FAST","price_unadj":45.74,"prior_close_unadj":45.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3401184,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FB","price_unadj":230.71,"prior_close_unadj":232.6,"dividend_unadj":0,"distribution_unadj":0,"volume":18325813,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FBHS","price_unadj":71,"prior_close_unadj":71,"dividend_unadj":0,"distribution_unadj":0,"volume":832766,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FCX","price_unadj":13.12,"prior_close_unadj":13.32,"dividend_unadj":0,"distribution_unadj":0,"volume":26054041,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FDX","price_unadj":165.04,"prior_close_unadj":165.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1546235,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FE","price_unadj":29.48,"prior_close_unadj":27.4,"dividend_unadj":0,"distribution_unadj":0,"volume":38414283,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FFIV","price_unadj":152.34,"prior_close_unadj":154.71,"dividend_unadj":0,"distribution_unadj":0,"volume":675661,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FIS","price_unadj":143.7,"prior_close_unadj":144.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2435919,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FISV","price_unadj":100.63,"prior_close_unadj":102.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2095136,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FITB","price_unadj":19.54,"prior_close_unadj":19.405,"dividend_unadj":0,"distribution_unadj":0,"volume":6641556,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FLIR","price_unadj":40.97,"prior_close_unadj":41.89,"dividend_unadj":0,"distribution_unadj":0,"volume":660357,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FLS","price_unadj":30.32,"prior_close_unadj":30.45,"dividend_unadj":0,"distribution_unadj":0,"volume":622829,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FLT","price_unadj":258.08,"prior_close_unadj":259.34,"dividend_unadj":0,"distribution_unadj":0,"volume":421021,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FMC","price_unadj":107.34,"prior_close_unadj":107.8,"dividend_unadj":0,"distribution_unadj":0,"volume":428420,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FOX","price_unadj":26.49,"prior_close_unadj":26.13,"dividend_unadj":0,"distribution_unadj":0,"volume":864145,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FOXA","price_unadj":26.66,"prior_close_unadj":26.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4132964,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FRT","price_unadj":72.99,"prior_close_unadj":73.84,"dividend_unadj":0,"distribution_unadj":0,"volume":677573,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FTI","price_unadj":7.94,"prior_close_unadj":7.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4848875,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FTNT","price_unadj":133.04,"prior_close_unadj":135.16,"dividend_unadj":0,"distribution_unadj":0,"volume":915017,"adjustment_ratio":1}
{"date":"2020-07-24","id":"FTV","price_unadj":71,"prior_close_unadj":72.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1850337,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GD","price_unadj":150.15,"prior_close_unadj":151.01,"dividend_unadj":0,"distribution_unadj":0,"volume":787717,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GE","price_unadj":6.86,"prior_close_unadj":7.04,"dividend_unadj":0,"distribution_unadj":0,"volume":65449459,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GILD","price_unadj":73.64,"prior_close_unadj":75.56,"dividend_unadj":0,"distribution_unadj":0,"volume":8148980,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GIS","price_unadj":64.23,"prior_close_unadj":64.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2779503,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GL","price_unadj":80.37,"prior_close_unadj":80.32,"dividend_unadj":0,"distribution_unadj":0,"volume":773296,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GLW","price_unadj":29.29,"prior_close_unadj":29.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5542006,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GM","price_unadj":26.25,"prior_close_unadj":26.76,"dividend_unadj":0,"distribution_unadj":0,"volume":8584829,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GOOG","price_unadj":1511.87,"prior_close_unadj":1515.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1544404,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GPC","price_unadj":88.64,"prior_close_unadj":88.46,"dividend_unadj":0,"distribution_unadj":0,"volume":669010,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GPN","price_unadj":172.63,"prior_close_unadj":174.99,"dividend_unadj":0,"distribution_unadj":0,"volume":999643,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GPS","price_unadj":12.62,"prior_close_unadj":13.04,"dividend_unadj":0,"distribution_unadj":0,"volume":8328043,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GRMN","price_unadj":96.74,"prior_close_unadj":100.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1806732,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GS","price_unadj":201.47,"prior_close_unadj":203.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3191549,"adjustment_ratio":1}
{"date":"2020-07-24","id":"GWW","price_unadj":341.39,"prior_close_unadj":338.66,"dividend_unadj":0,"distribution_unadj":0,"volume":395831,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HAL","price_unadj":14.71,"prior_close_unadj":14.75,"dividend_unadj":0,"distribution_unadj":0,"volume":21901668,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HAS","price_unadj":77.59,"prior_close_unadj":79.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1653489,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HBAN","price_unadj":9.6,"prior_close_unadj":9.7,"dividend_unadj":0,"distribution_unadj":0,"volume":10270786,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HBI","price_unadj":13.97,"prior_close_unadj":14.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5184211,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HCA","price_unadj":125.51,"prior_close_unadj":126.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1646076,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HD","price_unadj":265.31,"prior_close_unadj":263.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2984507,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HES","price_unadj":50.46,"prior_close_unadj":51.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1125492,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HFC","price_unadj":26.98,"prior_close_unadj":27.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1463848,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HIG","price_unadj":41.48,"prior_close_unadj":42.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1888701,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HII","price_unadj":177.06,"prior_close_unadj":180.91,"dividend_unadj":0,"distribution_unadj":0,"volume":192921,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HLT","price_unadj":77.43,"prior_close_unadj":78.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1257384,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HOLX","price_unadj":61.75,"prior_close_unadj":61.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2111925,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HON","price_unadj":149.43,"prior_close_unadj":153.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4368458,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HPE","price_unadj":9.62,"prior_close_unadj":9.82,"dividend_unadj":0,"distribution_unadj":0,"volume":9185350,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HPQ","price_unadj":17.5,"prior_close_unadj":17.66,"dividend_unadj":0,"distribution_unadj":0,"volume":8019458,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HRL","price_unadj":50.27,"prior_close_unadj":50.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1306428,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HSIC","price_unadj":67.03,"prior_close_unadj":68.38,"dividend_unadj":0,"distribution_unadj":0,"volume":926966,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HST","price_unadj":10.5,"prior_close_unadj":10.73,"dividend_unadj":0,"distribution_unadj":0,"volume":9623156,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HSY","price_unadj":145.68,"prior_close_unadj":146.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1162150,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HUM","price_unadj":392.14,"prior_close_unadj":397.75,"dividend_unadj":0,"distribution_unadj":0,"volume":458852,"adjustment_ratio":1}
{"date":"2020-07-24","id":"HWM","price_unadj":15.55,"prior_close_unadj":15.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1841937,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IBM","price_unadj":125.79,"prior_close_unadj":127.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3531076,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ICE","price_unadj":96.32,"prior_close_unadj":95.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3222017,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IDXX","price_unadj":359.23,"prior_close_unadj":360.84,"dividend_unadj":0,"distribution_unadj":0,"volume":279743,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IEX","price_unadj":167.67,"prior_close_unadj":170.91,"dividend_unadj":0,"distribution_unadj":0,"volume":622187,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IFF","price_unadj":126.82,"prior_close_unadj":128.49,"dividend_unadj":0,"distribution_unadj":0,"volume":781359,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ILMN","price_unadj":382.25,"prior_close_unadj":386.45,"dividend_unadj":0,"distribution_unadj":0,"volume":537910,"adjustment_ratio":1}
{"date":"2020-07-24","id":"INCY","price_unadj":99.42,"prior_close_unadj":101.68,"dividend_unadj":0,"distribution_unadj":0,"volume":852273,"adjustment_ratio":1}
{"date":"2020-07-24","id":"INFO","price_unadj":79.56,"prior_close_unadj":79.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1389644,"adjustment_ratio":1}
{"date":"2020-07-24","id":"INTC","price_unadj":50.59,"prior_close_unadj":60.4,"dividend_unadj":0,"distribution_unadj":0,"volume":182269902,"adjustment_ratio":1}
{"date":"2020-07-24","id":"INTU","price_unadj":288.68,"prior_close_unadj":291.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1193362,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IP","price_unadj":36.32,"prior_close_unadj":36.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1370165,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IPG","price_unadj":18.55,"prior_close_unadj":18.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4616154,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IPGP","price_unadj":175.29,"prior_close_unadj":178.74,"dividend_unadj":0,"distribution_unadj":0,"volume":383655,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IQV","price_unadj":157.88,"prior_close_unadj":161.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1071906,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IR","price_unadj":31.6,"prior_close_unadj":31.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2427639,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IRM","price_unadj":27.24,"prior_close_unadj":27.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1170027,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ISRG","price_unadj":675.33,"prior_close_unadj":686.55,"dividend_unadj":0,"distribution_unadj":0,"volume":790382,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IT","price_unadj":124.69,"prior_close_unadj":125.87,"dividend_unadj":0,"distribution_unadj":0,"volume":378687,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ITW","price_unadj":184.79,"prior_close_unadj":183.81,"dividend_unadj":0,"distribution_unadj":0,"volume":786937,"adjustment_ratio":1}
{"date":"2020-07-24","id":"IVZ","price_unadj":10.44,"prior_close_unadj":10.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4149620,"adjustment_ratio":1}
{"date":"2020-07-24","id":"J","price_unadj":83.94,"prior_close_unadj":84.64,"dividend_unadj":0,"distribution_unadj":0,"volume":564430,"adjustment_ratio":1}
{"date":"2020-07-24","id":"JBHT","price_unadj":130.79,"prior_close_unadj":131.47,"dividend_unadj":0,"distribution_unadj":0,"volume":912196,"adjustment_ratio":1}
{"date":"2020-07-24","id":"JCI","price_unadj":36.8,"prior_close_unadj":37.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3674150,"adjustment_ratio":1}
{"date":"2020-07-24","id":"JKHY","price_unadj":179.59,"prior_close_unadj":181.77,"dividend_unadj":0,"distribution_unadj":0,"volume":213392,"adjustment_ratio":1}
{"date":"2020-07-24","id":"JNJ","price_unadj":148.12,"prior_close_unadj":149.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5405867,"adjustment_ratio":1}
{"date":"2020-07-24","id":"JNPR","price_unadj":24.48,"prior_close_unadj":24.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3032015,"adjustment_ratio":1}
{"date":"2020-07-24","id":"JPM","price_unadj":98.28,"prior_close_unadj":98.98,"dividend_unadj":0,"distribution_unadj":0,"volume":12744151,"adjustment_ratio":1}
{"date":"2020-07-24","id":"K","price_unadj":68.68,"prior_close_unadj":68.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1216988,"adjustment_ratio":1}
{"date":"2020-07-24","id":"KEY","price_unadj":12.25,"prior_close_unadj":12.41,"dividend_unadj":0,"distribution_unadj":0,"volume":8283023,"adjustment_ratio":1}
{"date":"2020-07-24","id":"KEYS","price_unadj":96.85,"prior_close_unadj":99.18,"dividend_unadj":0,"distribution_unadj":0,"volume":889016,"adjustment_ratio":1}
{"date":"2020-07-24","id":"KHC","price_unadj":34.68,"prior_close_unadj":34.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4331505,"adjustment_ratio":1}
{"date":"2020-07-24","id":"KIM","price_unadj":10.75,"prior_close_unadj":11.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5944230,"adjustment_ratio":1}
{"date":"2020-07-24","id":"KLAC","price_unadj":188.21,"prior_close_unadj":203.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2477569,"adjustment_ratio":1}
{"date":"2020-07-24","id":"KMB","price_unadj":147.34,"prior_close_unadj":147.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1759344,"adjustment_ratio":1}
{"date":"2020-07-24","id":"KMI","price_unadj":14.25,"prior_close_unadj":14.49,"dividend_unadj":0,"distribution_unadj":0,"volume":12321391,"adjustment_ratio":1}
{"date":"2020-07-24","id":"KMX","price_unadj":97.46,"prior_close_unadj":97.78,"dividend_unadj":0,"distribution_unadj":0,"volume":932995,"adjustment_ratio":1}
{"date":"2020-07-24","id":"KO","price_unadj":48.49,"prior_close_unadj":48.28,"dividend_unadj":0,"distribution_unadj":0,"volume":16196843,"adjustment_ratio":1}
{"date":"2020-07-24","id":"KR","price_unadj":34.71,"prior_close_unadj":35.13,"dividend_unadj":0,"distribution_unadj":0,"volume":5034416,"adjustment_ratio":1}
{"date":"2020-07-24","id":"KSU","price_unadj":154.7,"prior_close_unadj":155.13,"dividend_unadj":0,"distribution_unadj":0,"volume":609251,"adjustment_ratio":1}
{"date":"2020-07-24","id":"L","price_unadj":36.87,"prior_close_unadj":37.06,"dividend_unadj":0,"distribution_unadj":0,"volume":751272,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LB","price_unadj":19.19,"prior_close_unadj":19.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4142329,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LDOS","price_unadj":91.07,"prior_close_unadj":90.67,"dividend_unadj":0,"distribution_unadj":0,"volume":754833,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LEG","price_unadj":35.93,"prior_close_unadj":36.35,"dividend_unadj":0,"distribution_unadj":0,"volume":857421,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LEN","price_unadj":69.79,"prior_close_unadj":70.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2245661,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LH","price_unadj":198.74,"prior_close_unadj":198.76,"dividend_unadj":0,"distribution_unadj":0,"volume":811332,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LHX","price_unadj":171.24,"prior_close_unadj":172.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1269034,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LIN","price_unadj":244.07,"prior_close_unadj":245.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1304378,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LKQ","price_unadj":27.96,"prior_close_unadj":28.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2539679,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LLY","price_unadj":159.54,"prior_close_unadj":161.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2247922,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LMT","price_unadj":386.21,"prior_close_unadj":387.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1305844,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LNC","price_unadj":37.21,"prior_close_unadj":37.59,"dividend_unadj":0,"distribution_unadj":0,"volume":982451,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LNT","price_unadj":53.12,"prior_close_unadj":53.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1418448,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LRCX","price_unadj":345.72,"prior_close_unadj":354.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2003052,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LUV","price_unadj":31.66,"prior_close_unadj":32.79,"dividend_unadj":0,"distribution_unadj":0,"volume":14976688,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LVS","price_unadj":44.36,"prior_close_unadj":44.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5408190,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LW","price_unadj":67.79,"prior_close_unadj":68.72,"dividend_unadj":0,"distribution_unadj":0,"volume":945024,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LYB","price_unadj":68.5,"prior_close_unadj":68.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1328881,"adjustment_ratio":1}
{"date":"2020-07-24","id":"LYV","price_unadj":47.92,"prior_close_unadj":48,"dividend_unadj":0,"distribution_unadj":0,"volume":1142533,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MA","price_unadj":306.92,"prior_close_unadj":309.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2500686,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MAA","price_unadj":111.27,"prior_close_unadj":111.65,"dividend_unadj":0,"distribution_unadj":0,"volume":443891,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MAR","price_unadj":87.5,"prior_close_unadj":88.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2369546,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MAS","price_unadj":54.1,"prior_close_unadj":54.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1806552,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MCD","price_unadj":198.72,"prior_close_unadj":197.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2200026,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MCHP","price_unadj":100.21,"prior_close_unadj":101.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2371772,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MCK","price_unadj":155.34,"prior_close_unadj":156.66,"dividend_unadj":0,"distribution_unadj":0,"volume":594275,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MCO","price_unadj":289.68,"prior_close_unadj":288.12,"dividend_unadj":0,"distribution_unadj":0,"volume":583597,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MDLZ","price_unadj":54.87,"prior_close_unadj":54.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5456904,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MDT","price_unadj":96.35,"prior_close_unadj":96.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4071858,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MET","price_unadj":38.22,"prior_close_unadj":38.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3324487,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MGM","price_unadj":15.79,"prior_close_unadj":15.89,"dividend_unadj":0,"distribution_unadj":0,"volume":16267307,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MHK","price_unadj":85.01,"prior_close_unadj":83.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1553072,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MKC","price_unadj":193.52,"prior_close_unadj":195.89,"dividend_unadj":0,"distribution_unadj":0,"volume":529195,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MKTX","price_unadj":505.81,"prior_close_unadj":509.18,"dividend_unadj":0,"distribution_unadj":0,"volume":202938,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MLM","price_unadj":223.65,"prior_close_unadj":223.43,"dividend_unadj":0,"distribution_unadj":0,"volume":541235,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MMC","price_unadj":114.62,"prior_close_unadj":115.28,"dividend_unadj":0.465,"distribution_unadj":0,"volume":1008414,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MMM","price_unadj":159.84,"prior_close_unadj":159.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2524854,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MNST","price_unadj":74.88,"prior_close_unadj":74.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1586169,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MO","price_unadj":41.85,"prior_close_unadj":41.58,"dividend_unadj":0,"distribution_unadj":0,"volume":6186766,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MOS","price_unadj":13.67,"prior_close_unadj":13.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2812587,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MPC","price_unadj":38.7,"prior_close_unadj":38.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3728635,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MRK","price_unadj":77.1,"prior_close_unadj":78.06,"dividend_unadj":0,"distribution_unadj":0,"volume":8653360,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MRO","price_unadj":5.72,"prior_close_unadj":5.76,"dividend_unadj":0,"distribution_unadj":0,"volume":18246830,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MS","price_unadj":50.18,"prior_close_unadj":50.56,"dividend_unadj":0,"distribution_unadj":0,"volume":6860824,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MSCI","price_unadj":385.65,"prior_close_unadj":384.98,"dividend_unadj":0,"distribution_unadj":0,"volume":273441,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MSFT","price_unadj":201.3,"prior_close_unadj":202.54,"dividend_unadj":0,"distribution_unadj":0,"volume":39826989,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MSI","price_unadj":141.73,"prior_close_unadj":144.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1369992,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MTB","price_unadj":105.13,"prior_close_unadj":105,"dividend_unadj":0,"distribution_unadj":0,"volume":741547,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MTD","price_unadj":862.72,"prior_close_unadj":885.37,"dividend_unadj":0,"distribution_unadj":0,"volume":143866,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MU","price_unadj":50.02,"prior_close_unadj":52.64,"dividend_unadj":0,"distribution_unadj":0,"volume":25348045,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MXIM","price_unadj":67.13,"prior_close_unadj":67.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4475569,"adjustment_ratio":1}
{"date":"2020-07-24","id":"MYL","price_unadj":15.96,"prior_close_unadj":16.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4166471,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NBL","price_unadj":10.89,"prior_close_unadj":10.95,"dividend_unadj":0,"distribution_unadj":0,"volume":11154796,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NCLH","price_unadj":14.38,"prior_close_unadj":14.41,"dividend_unadj":0,"distribution_unadj":0,"volume":25494156,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NDAQ","price_unadj":130.56,"prior_close_unadj":131.41,"dividend_unadj":0,"distribution_unadj":0,"volume":898744,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NEE","price_unadj":280.25,"prior_close_unadj":280.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1929067,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NEM","price_unadj":66.75,"prior_close_unadj":65.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6951011,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NFLX","price_unadj":480.45,"prior_close_unadj":477.58,"dividend_unadj":0,"distribution_unadj":0,"volume":7746247,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NI","price_unadj":24.54,"prior_close_unadj":24.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2722229,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NKE","price_unadj":98.43,"prior_close_unadj":98.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5638435,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NLOK","price_unadj":20.385,"prior_close_unadj":21.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3695534,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NLSN","price_unadj":14.93,"prior_close_unadj":15.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1290642,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NOC","price_unadj":312.69,"prior_close_unadj":313.06,"dividend_unadj":0,"distribution_unadj":0,"volume":686941,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NOV","price_unadj":12.74,"prior_close_unadj":12.51,"dividend_unadj":0,"distribution_unadj":0,"volume":7236293,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NOW","price_unadj":425.19,"prior_close_unadj":430.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1003821,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NRG","price_unadj":34.19,"prior_close_unadj":33.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5891158,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NSC","price_unadj":187.01,"prior_close_unadj":186.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1099318,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NTAP","price_unadj":43.2,"prior_close_unadj":44.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1989767,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NTRS","price_unadj":76.03,"prior_close_unadj":77.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1092242,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NUE","price_unadj":42.85,"prior_close_unadj":42.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1801166,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NVDA","price_unadj":407.78,"prior_close_unadj":405.19,"dividend_unadj":0,"distribution_unadj":0,"volume":11832300,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NVR","price_unadj":3810.39,"prior_close_unadj":3726.19,"dividend_unadj":0,"distribution_unadj":0,"volume":27234,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NWL","price_unadj":17.14,"prior_close_unadj":17.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2977686,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NWS","price_unadj":12.71,"prior_close_unadj":12.73,"dividend_unadj":0,"distribution_unadj":0,"volume":249935,"adjustment_ratio":1}
{"date":"2020-07-24","id":"NWSA","price_unadj":12.71,"prior_close_unadj":12.72,"dividend_unadj":0,"distribution_unadj":0,"volume":921839,"adjustment_ratio":1}
{"date":"2020-07-24","id":"O","price_unadj":57.42,"prior_close_unadj":57.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1424494,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ODFL","price_unadj":182.24,"prior_close_unadj":184.12,"dividend_unadj":0,"distribution_unadj":0,"volume":885706,"adjustment_ratio":1}
{"date":"2020-07-24","id":"OKE","price_unadj":28.72,"prior_close_unadj":28.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3267600,"adjustment_ratio":1}
{"date":"2020-07-24","id":"OMC","price_unadj":56.56,"prior_close_unadj":56.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2397615,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ORCL","price_unadj":55.65,"prior_close_unadj":55.76,"dividend_unadj":0,"distribution_unadj":0,"volume":8939667,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ORLY","price_unadj":442.34,"prior_close_unadj":447.85,"dividend_unadj":0,"distribution_unadj":0,"volume":812877,"adjustment_ratio":1}
{"date":"2020-07-24","id":"OXY","price_unadj":16.74,"prior_close_unadj":16.82,"dividend_unadj":0,"distribution_unadj":0,"volume":12779120,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PAYC","price_unadj":286.97,"prior_close_unadj":291.2,"dividend_unadj":0,"distribution_unadj":0,"volume":279777,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PAYX","price_unadj":72.19,"prior_close_unadj":73.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1744825,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PBCT","price_unadj":12,"prior_close_unadj":11.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5354483,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PCAR","price_unadj":85.74,"prior_close_unadj":86.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2678697,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PEAK","price_unadj":26.24,"prior_close_unadj":26.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2203206,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PEG","price_unadj":52.27,"prior_close_unadj":52.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1694056,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PEP","price_unadj":136.06,"prior_close_unadj":137.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3300145,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PFE","price_unadj":37.66,"prior_close_unadj":38.41,"dividend_unadj":0,"distribution_unadj":0,"volume":32135188,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PFG","price_unadj":44.77,"prior_close_unadj":45.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1280977,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PG","price_unadj":125.96,"prior_close_unadj":126.16,"dividend_unadj":0,"distribution_unadj":0,"volume":6014523,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PGR","price_unadj":87.86,"prior_close_unadj":88.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2204357,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PH","price_unadj":182.86,"prior_close_unadj":184.06,"dividend_unadj":0,"distribution_unadj":0,"volume":423246,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PHM","price_unadj":42.62,"prior_close_unadj":41.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5236136,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PKG","price_unadj":102.79,"prior_close_unadj":103.46,"dividend_unadj":0,"distribution_unadj":0,"volume":393770,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PKI","price_unadj":110.37,"prior_close_unadj":112.03,"dividend_unadj":0,"distribution_unadj":0,"volume":673429,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PLD","price_unadj":99.91,"prior_close_unadj":98.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3020603,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PM","price_unadj":76.85,"prior_close_unadj":76.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5694982,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PNC","price_unadj":106.84,"prior_close_unadj":107.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1991331,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PNR","price_unadj":42.38,"prior_close_unadj":42.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1359712,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PNW","price_unadj":81.38,"prior_close_unadj":82.31,"dividend_unadj":0,"distribution_unadj":0,"volume":849042,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PPG","price_unadj":110.56,"prior_close_unadj":110.83,"dividend_unadj":0,"distribution_unadj":0,"volume":957047,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PPL","price_unadj":25.71,"prior_close_unadj":25.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3350223,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PRGO","price_unadj":55.8,"prior_close_unadj":56.39,"dividend_unadj":0,"distribution_unadj":0,"volume":403479,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PRU","price_unadj":64.91,"prior_close_unadj":65.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1673294,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PSA","price_unadj":185.36,"prior_close_unadj":187.02,"dividend_unadj":0,"distribution_unadj":0,"volume":518734,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PSX","price_unadj":65.06,"prior_close_unadj":65.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2040648,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PVH","price_unadj":50.08,"prior_close_unadj":50.9,"dividend_unadj":0,"distribution_unadj":0,"volume":787109,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PWR","price_unadj":40.68,"prior_close_unadj":41.12,"dividend_unadj":0,"distribution_unadj":0,"volume":607195,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PXD","price_unadj":99.68,"prior_close_unadj":100.66,"dividend_unadj":0,"distribution_unadj":0,"volume":855872,"adjustment_ratio":1}
{"date":"2020-07-24","id":"PYPL","price_unadj":172.56,"prior_close_unadj":173.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6256092,"adjustment_ratio":1}
{"date":"2020-07-24","id":"QCOM","price_unadj":88.89,"prior_close_unadj":89.67,"dividend_unadj":0,"distribution_unadj":0,"volume":9519999,"adjustment_ratio":1}
{"date":"2020-07-24","id":"QRVO","price_unadj":111.92,"prior_close_unadj":118.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2527920,"adjustment_ratio":1}
{"date":"2020-07-24","id":"RCL","price_unadj":50.83,"prior_close_unadj":50.45,"dividend_unadj":0,"distribution_unadj":0,"volume":7006491,"adjustment_ratio":1}
{"date":"2020-07-24","id":"RE","price_unadj":224.01,"prior_close_unadj":223.06,"dividend_unadj":0,"distribution_unadj":0,"volume":294905,"adjustment_ratio":1}
{"date":"2020-07-24","id":"REG","price_unadj":39.96,"prior_close_unadj":40.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1157106,"adjustment_ratio":1}
{"date":"2020-07-24","id":"REGN","price_unadj":608.94,"prior_close_unadj":630.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1206380,"adjustment_ratio":1}
{"date":"2020-07-24","id":"RF","price_unadj":10.92,"prior_close_unadj":11.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6263431,"adjustment_ratio":1}
{"date":"2020-07-24","id":"RHI","price_unadj":52.73,"prior_close_unadj":53.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1278822,"adjustment_ratio":1}
{"date":"2020-07-24","id":"RJF","price_unadj":72.12,"prior_close_unadj":72.24,"dividend_unadj":0,"distribution_unadj":0,"volume":594694,"adjustment_ratio":1}
{"date":"2020-07-24","id":"RL","price_unadj":71.45,"prior_close_unadj":71.65,"dividend_unadj":0,"distribution_unadj":0,"volume":652287,"adjustment_ratio":1}
{"date":"2020-07-24","id":"RMD","price_unadj":202.44,"prior_close_unadj":204.06,"dividend_unadj":0,"distribution_unadj":0,"volume":358910,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ROK","price_unadj":226.19,"prior_close_unadj":225.99,"dividend_unadj":0,"distribution_unadj":0,"volume":431178,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ROL","price_unadj":48.68,"prior_close_unadj":48.76,"dividend_unadj":0,"distribution_unadj":0,"volume":830095,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ROP","price_unadj":415.27,"prior_close_unadj":420.28,"dividend_unadj":0,"distribution_unadj":0,"volume":426328,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ROST","price_unadj":86.16,"prior_close_unadj":87.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2167670,"adjustment_ratio":1}
{"date":"2020-07-24","id":"RSG","price_unadj":85.03,"prior_close_unadj":85.85,"dividend_unadj":0,"distribution_unadj":0,"volume":822753,"adjustment_ratio":1}
{"date":"2020-07-24","id":"RTX","price_unadj":62.07,"prior_close_unadj":63.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6058884,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SBAC","price_unadj":298.68,"prior_close_unadj":298.68,"dividend_unadj":0,"distribution_unadj":0,"volume":520219,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SBUX","price_unadj":75.78,"prior_close_unadj":75.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5673370,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SCHW","price_unadj":34.94,"prior_close_unadj":35.21,"dividend_unadj":0,"distribution_unadj":0,"volume":6578036,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SEE","price_unadj":37.25,"prior_close_unadj":37.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1041638,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SHW","price_unadj":620.02,"prior_close_unadj":618.5,"dividend_unadj":0,"distribution_unadj":0,"volume":448178,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SIVB","price_unadj":230.43,"prior_close_unadj":224.89,"dividend_unadj":0,"distribution_unadj":0,"volume":465498,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SJM","price_unadj":108.14,"prior_close_unadj":108.42,"dividend_unadj":0,"distribution_unadj":0,"volume":551300,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SLB","price_unadj":19.48,"prior_close_unadj":19.3,"dividend_unadj":0,"distribution_unadj":0,"volume":16738625,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SLG","price_unadj":46.44,"prior_close_unadj":47.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1036369,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SNA","price_unadj":141.75,"prior_close_unadj":142.33,"dividend_unadj":0,"distribution_unadj":0,"volume":419306,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SNPS","price_unadj":193.37,"prior_close_unadj":197.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1206479,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SO","price_unadj":54.85,"prior_close_unadj":55.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2741849,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SPG","price_unadj":60.57,"prior_close_unadj":61.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3115431,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SPGI","price_unadj":349.97,"prior_close_unadj":348.26,"dividend_unadj":0,"distribution_unadj":0,"volume":860886,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SRE","price_unadj":125.62,"prior_close_unadj":127.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1431217,"adjustment_ratio":1}
{"date":"2020-07-24","id":"STE","price_unadj":156.35,"prior_close_unadj":158.03,"dividend_unadj":0,"distribution_unadj":0,"volume":312379,"adjustment_ratio":1}
{"date":"2020-07-24","id":"STT","price_unadj":62.35,"prior_close_unadj":62.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1701824,"adjustment_ratio":1}
{"date":"2020-07-24","id":"STX","price_unadj":48.04,"prior_close_unadj":50,"dividend_unadj":0,"distribution_unadj":0,"volume":4081970,"adjustment_ratio":1}
{"date":"2020-07-24","id":"STZ","price_unadj":179.85,"prior_close_unadj":179,"dividend_unadj":0,"distribution_unadj":0,"volume":803909,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SWK","price_unadj":152.91,"prior_close_unadj":152.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1440351,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SWKS","price_unadj":131.61,"prior_close_unadj":135.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3028130,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SYF","price_unadj":23.56,"prior_close_unadj":23.39,"dividend_unadj":0,"distribution_unadj":0,"volume":7298558,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SYK","price_unadj":198.83,"prior_close_unadj":195.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1683878,"adjustment_ratio":1}
{"date":"2020-07-24","id":"SYY","price_unadj":54.94,"prior_close_unadj":54.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2070857,"adjustment_ratio":1}
{"date":"2020-07-24","id":"T","price_unadj":29.57,"prior_close_unadj":29.9,"dividend_unadj":0,"distribution_unadj":0,"volume":38727179,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TAP","price_unadj":36.49,"prior_close_unadj":36.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1574596,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TDG","price_unadj":425.56,"prior_close_unadj":437.47,"dividend_unadj":0,"distribution_unadj":0,"volume":348606,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TDY","price_unadj":308.95,"prior_close_unadj":321.79,"dividend_unadj":0,"distribution_unadj":0,"volume":269415,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TEL","price_unadj":87.27,"prior_close_unadj":88.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2175992,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TFC","price_unadj":37.74,"prior_close_unadj":37.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3966269,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TFX","price_unadj":387.66,"prior_close_unadj":388.84,"dividend_unadj":0,"distribution_unadj":0,"volume":142557,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TGT","price_unadj":123.71,"prior_close_unadj":122.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3833026,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TIF","price_unadj":121.41,"prior_close_unadj":121.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1353986,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TJX","price_unadj":52.89,"prior_close_unadj":53.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3482128,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TMO","price_unadj":406.38,"prior_close_unadj":410.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1323619,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TMUS","price_unadj":104.93,"prior_close_unadj":104.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4989983,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TPR","price_unadj":13.47,"prior_close_unadj":13.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5701350,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TROW","price_unadj":133.97,"prior_close_unadj":134.07,"dividend_unadj":0,"distribution_unadj":0,"volume":999287,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TRV","price_unadj":118.28,"prior_close_unadj":118.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1542839,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TSCO","price_unadj":146.53,"prior_close_unadj":146,"dividend_unadj":0,"distribution_unadj":0,"volume":1662795,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TSN","price_unadj":60.82,"prior_close_unadj":60.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1194455,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TT","price_unadj":103.76,"prior_close_unadj":105.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1006877,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TTWO","price_unadj":156.02,"prior_close_unadj":151.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1641874,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TWTR","price_unadj":37.54,"prior_close_unadj":38.44,"dividend_unadj":0,"distribution_unadj":0,"volume":23068344,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TXN","price_unadj":129.63,"prior_close_unadj":129.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5077126,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TXT","price_unadj":34.35,"prior_close_unadj":34.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1251853,"adjustment_ratio":1}
{"date":"2020-07-24","id":"TYL","price_unadj":357.19,"prior_close_unadj":363.46,"dividend_unadj":0,"distribution_unadj":0,"volume":266435,"adjustment_ratio":1}
{"date":"2020-07-24","id":"UA","price_unadj":9.83,"prior_close_unadj":9.78,"dividend_unadj":0,"distribution_unadj":0,"volume":6513675,"adjustment_ratio":1}
{"date":"2020-07-24","id":"UAA","price_unadj":10.91,"prior_close_unadj":10.87,"dividend_unadj":0,"distribution_unadj":0,"volume":8881888,"adjustment_ratio":1}
{"date":"2020-07-24","id":"UAL","price_unadj":32.88,"prior_close_unadj":33.23,"dividend_unadj":0,"distribution_unadj":0,"volume":38446609,"adjustment_ratio":1}
{"date":"2020-07-24","id":"UDR","price_unadj":35.49,"prior_close_unadj":35.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1529152,"adjustment_ratio":1}
{"date":"2020-07-24","id":"UHS","price_unadj":108.08,"prior_close_unadj":107.5,"dividend_unadj":0,"distribution_unadj":0,"volume":656988,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ULTA","price_unadj":203.71,"prior_close_unadj":205.64,"dividend_unadj":0,"distribution_unadj":0,"volume":645898,"adjustment_ratio":1}
{"date":"2020-07-24","id":"UNH","price_unadj":300.79,"prior_close_unadj":302.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2415759,"adjustment_ratio":1}
{"date":"2020-07-24","id":"UNP","price_unadj":176.12,"prior_close_unadj":175,"dividend_unadj":0,"distribution_unadj":0,"volume":2720326,"adjustment_ratio":1}
{"date":"2020-07-24","id":"UPS","price_unadj":118.35,"prior_close_unadj":118.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2539333,"adjustment_ratio":1}
{"date":"2020-07-24","id":"URI","price_unadj":160.88,"prior_close_unadj":163.49,"dividend_unadj":0,"distribution_unadj":0,"volume":632400,"adjustment_ratio":1}
{"date":"2020-07-24","id":"USB","price_unadj":36.92,"prior_close_unadj":36.77,"dividend_unadj":0,"distribution_unadj":0,"volume":7385792,"adjustment_ratio":1}
{"date":"2020-07-24","id":"V","price_unadj":195.15,"prior_close_unadj":197.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7160336,"adjustment_ratio":1}
{"date":"2020-07-24","id":"VAR","price_unadj":127.16,"prior_close_unadj":129.17,"dividend_unadj":0,"distribution_unadj":0,"volume":423697,"adjustment_ratio":1}
{"date":"2020-07-24","id":"VFC","price_unadj":59.9,"prior_close_unadj":60.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1604962,"adjustment_ratio":1}
{"date":"2020-07-24","id":"VIAC","price_unadj":24.75,"prior_close_unadj":25.13,"dividend_unadj":0,"distribution_unadj":0,"volume":8646494,"adjustment_ratio":1}
{"date":"2020-07-24","id":"VLO","price_unadj":57.98,"prior_close_unadj":57.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2978553,"adjustment_ratio":1}
{"date":"2020-07-24","id":"VMC","price_unadj":127.28,"prior_close_unadj":127.13,"dividend_unadj":0,"distribution_unadj":0,"volume":926362,"adjustment_ratio":1}
{"date":"2020-07-24","id":"VNO","price_unadj":35.01,"prior_close_unadj":35.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1387865,"adjustment_ratio":1}
{"date":"2020-07-24","id":"VRSK","price_unadj":179.78,"prior_close_unadj":180.63,"dividend_unadj":0,"distribution_unadj":0,"volume":520509,"adjustment_ratio":1}
{"date":"2020-07-24","id":"VRSN","price_unadj":208.53,"prior_close_unadj":205.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1716216,"adjustment_ratio":1}
{"date":"2020-07-24","id":"VRTX","price_unadj":278.49,"prior_close_unadj":284.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1837754,"adjustment_ratio":1}
{"date":"2020-07-24","id":"VTR","price_unadj":35.77,"prior_close_unadj":36.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1947959,"adjustment_ratio":1}
{"date":"2020-07-24","id":"VZ","price_unadj":56.85,"prior_close_unadj":55.85,"dividend_unadj":0,"distribution_unadj":0,"volume":17981683,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WAB","price_unadj":61.87,"prior_close_unadj":61.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1045160,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WAT","price_unadj":223.05,"prior_close_unadj":226.38,"dividend_unadj":0,"distribution_unadj":0,"volume":406597,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WBA","price_unadj":40.51,"prior_close_unadj":40.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3987955,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WDC","price_unadj":42.85,"prior_close_unadj":46.16,"dividend_unadj":0,"distribution_unadj":0,"volume":8032813,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WEC","price_unadj":93.59,"prior_close_unadj":93.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1232790,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WELL","price_unadj":51.42,"prior_close_unadj":51.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2221354,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WFC","price_unadj":26.26,"prior_close_unadj":26.35,"dividend_unadj":0,"distribution_unadj":0,"volume":39357026,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WHR","price_unadj":157.95,"prior_close_unadj":158.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1128284,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WLTW","price_unadj":211.52,"prior_close_unadj":212,"dividend_unadj":0,"distribution_unadj":0,"volume":413521,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WM","price_unadj":107.28,"prior_close_unadj":108.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1224125,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WMB","price_unadj":19.21,"prior_close_unadj":19.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5652728,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WMT","price_unadj":131.24,"prior_close_unadj":131.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4345783,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WRB","price_unadj":63.96,"prior_close_unadj":64.5,"dividend_unadj":0,"distribution_unadj":0,"volume":690856,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WRK","price_unadj":30.21,"prior_close_unadj":30.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2008444,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WST","price_unadj":262.66,"prior_close_unadj":262.06,"dividend_unadj":0,"distribution_unadj":0,"volume":918588,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WU","price_unadj":22.47,"prior_close_unadj":22.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4746688,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WY","price_unadj":26.11,"prior_close_unadj":26.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5207002,"adjustment_ratio":1}
{"date":"2020-07-24","id":"WYNN","price_unadj":73.41,"prior_close_unadj":73.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3446925,"adjustment_ratio":1}
{"date":"2020-07-24","id":"XEL","price_unadj":67.88,"prior_close_unadj":68.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1503023,"adjustment_ratio":1}
{"date":"2020-07-24","id":"XLNX","price_unadj":102.66,"prior_close_unadj":103.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2275759,"adjustment_ratio":1}
{"date":"2020-07-24","id":"XOM","price_unadj":43.43,"prior_close_unadj":43.7,"dividend_unadj":0,"distribution_unadj":0,"volume":16415314,"adjustment_ratio":1}
{"date":"2020-07-24","id":"XRAY","price_unadj":43.24,"prior_close_unadj":43.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1238521,"adjustment_ratio":1}
{"date":"2020-07-24","id":"XRX","price_unadj":15.65,"prior_close_unadj":16.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5312222,"adjustment_ratio":1}
{"date":"2020-07-24","id":"XYL","price_unadj":74.25,"prior_close_unadj":74.61,"dividend_unadj":0,"distribution_unadj":0,"volume":998597,"adjustment_ratio":1}
{"date":"2020-07-24","id":"YUM","price_unadj":93.14,"prior_close_unadj":92.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1022562,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ZBH","price_unadj":134.11,"prior_close_unadj":132.77,"dividend_unadj":0,"distribution_unadj":0,"volume":745394,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ZBRA","price_unadj":269.98,"prior_close_unadj":275.71,"dividend_unadj":0,"distribution_unadj":0,"volume":423067,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ZION","price_unadj":33.63,"prior_close_unadj":34.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1520068,"adjustment_ratio":1}
{"date":"2020-07-24","id":"ZTS","price_unadj":144.22,"prior_close_unadj":144.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1214849,"adjustment_ratio":1}
{"date":"2020-07-27","id":"A","price_unadj":97.27,"prior_close_unadj":94.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1177050,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AAL","price_unadj":11.39,"prior_close_unadj":11.39,"dividend_unadj":0,"distribution_unadj":0,"volume":69451719,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AAP","price_unadj":146.83,"prior_close_unadj":147.27,"dividend_unadj":0,"distribution_unadj":0,"volume":771343,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AAPL","price_unadj":379.24,"prior_close_unadj":370.46,"dividend_unadj":0,"distribution_unadj":0,"volume":30303548,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ABBV","price_unadj":97.16,"prior_close_unadj":97.11,"dividend_unadj":0,"distribution_unadj":0,"volume":5030716,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ABC","price_unadj":104,"prior_close_unadj":103.76,"dividend_unadj":0,"distribution_unadj":0,"volume":564593,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ABMD","price_unadj":298.61,"prior_close_unadj":292.94,"dividend_unadj":0,"distribution_unadj":0,"volume":261281,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ABT","price_unadj":99.99,"prior_close_unadj":98.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3718001,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ACN","price_unadj":223.32,"prior_close_unadj":221.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1523192,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ADBE","price_unadj":437.1,"prior_close_unadj":430.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1621956,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ADI","price_unadj":115.8,"prior_close_unadj":112.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3977538,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ADM","price_unadj":42.13,"prior_close_unadj":42.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2290713,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ADP","price_unadj":145.72,"prior_close_unadj":145.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1432594,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ADSK","price_unadj":239.69,"prior_close_unadj":232.88,"dividend_unadj":0,"distribution_unadj":0,"volume":731198,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AEE","price_unadj":79.01,"prior_close_unadj":79.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1103795,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AEP","price_unadj":83.26,"prior_close_unadj":88.05,"dividend_unadj":0,"distribution_unadj":0,"volume":22455980,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AES","price_unadj":15.25,"prior_close_unadj":15.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5329337,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AFL","price_unadj":36.43,"prior_close_unadj":36.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3311012,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AIG","price_unadj":30.85,"prior_close_unadj":31.31,"dividend_unadj":0,"distribution_unadj":0,"volume":5143729,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AIV","price_unadj":35.76,"prior_close_unadj":35.65,"dividend_unadj":0,"distribution_unadj":0,"volume":871645,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AIZ","price_unadj":105.67,"prior_close_unadj":106.79,"dividend_unadj":0,"distribution_unadj":0,"volume":327413,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AKAM","price_unadj":114.65,"prior_close_unadj":111.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1143419,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ALB","price_unadj":85.78,"prior_close_unadj":87.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1165077,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ALGN","price_unadj":308.75,"prior_close_unadj":298.14,"dividend_unadj":0,"distribution_unadj":0,"volume":649310,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ALK","price_unadj":34.15,"prior_close_unadj":35.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2128931,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ALL","price_unadj":92.7,"prior_close_unadj":94.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1635078,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ALLE","price_unadj":101.39,"prior_close_unadj":101.02,"dividend_unadj":0,"distribution_unadj":0,"volume":732461,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ALXN","price_unadj":106.85,"prior_close_unadj":101.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2573629,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AMAT","price_unadj":63.01,"prior_close_unadj":60.62,"dividend_unadj":0,"distribution_unadj":0,"volume":7194708,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AMCR","price_unadj":10.82,"prior_close_unadj":10.67,"dividend_unadj":0,"distribution_unadj":0,"volume":8583108,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AMD","price_unadj":68.97,"prior_close_unadj":69.4,"dividend_unadj":0,"distribution_unadj":0,"volume":107918075,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AME","price_unadj":93.05,"prior_close_unadj":92.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1086581,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AMGN","price_unadj":253.65,"prior_close_unadj":247.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2155979,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AMP","price_unadj":156.34,"prior_close_unadj":155.26,"dividend_unadj":0,"distribution_unadj":0,"volume":565901,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AMT","price_unadj":260.31,"prior_close_unadj":256.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1417511,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AMZN","price_unadj":3055.21,"prior_close_unadj":3008.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4170492,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ANET","price_unadj":245.83,"prior_close_unadj":236.81,"dividend_unadj":0,"distribution_unadj":0,"volume":795048,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ANSS","price_unadj":300.17,"prior_close_unadj":293.51,"dividend_unadj":0,"distribution_unadj":0,"volume":348953,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ANTM","price_unadj":263.99,"prior_close_unadj":270.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1615229,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AON","price_unadj":207.02,"prior_close_unadj":207.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1315204,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AOS","price_unadj":52.84,"prior_close_unadj":51.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1522724,"adjustment_ratio":1}
{"date":"2020-07-27","id":"APA","price_unadj":13.685,"prior_close_unadj":14.2,"dividend_unadj":0,"distribution_unadj":0,"volume":7261445,"adjustment_ratio":1}
{"date":"2020-07-27","id":"APD","price_unadj":294.71,"prior_close_unadj":291.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1077266,"adjustment_ratio":1}
{"date":"2020-07-27","id":"APH","price_unadj":106.17,"prior_close_unadj":104.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1229504,"adjustment_ratio":1}
{"date":"2020-07-27","id":"APTV","price_unadj":83.55,"prior_close_unadj":82.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1249366,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ARE","price_unadj":170.36,"prior_close_unadj":168.55,"dividend_unadj":0,"distribution_unadj":0,"volume":639356,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ATO","price_unadj":102.57,"prior_close_unadj":103,"dividend_unadj":0,"distribution_unadj":0,"volume":641421,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ATVI","price_unadj":81.63,"prior_close_unadj":79.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3777232,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AVB","price_unadj":145.72,"prior_close_unadj":146.85,"dividend_unadj":0,"distribution_unadj":0,"volume":851440,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AVGO","price_unadj":312.68,"prior_close_unadj":305.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2064602,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AVY","price_unadj":115.86,"prior_close_unadj":120.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1203814,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AWK","price_unadj":144.33,"prior_close_unadj":144.52,"dividend_unadj":0,"distribution_unadj":0,"volume":833169,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AXP","price_unadj":95.79,"prior_close_unadj":95.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3501828,"adjustment_ratio":1}
{"date":"2020-07-27","id":"AZO","price_unadj":1170.8,"prior_close_unadj":1168.59,"dividend_unadj":0,"distribution_unadj":0,"volume":228656,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BA","price_unadj":170.21,"prior_close_unadj":173.76,"dividend_unadj":0,"distribution_unadj":0,"volume":30243773,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BAC","price_unadj":24.14,"prior_close_unadj":24.35,"dividend_unadj":0,"distribution_unadj":0,"volume":54721348,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BAX","price_unadj":89.29,"prior_close_unadj":89.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1419606,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BBY","price_unadj":97.92,"prior_close_unadj":96.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2280331,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BDX","price_unadj":275.18,"prior_close_unadj":271.89,"dividend_unadj":0,"distribution_unadj":0,"volume":933218,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BEN","price_unadj":21.02,"prior_close_unadj":20.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4181573,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BIIB","price_unadj":286.19,"prior_close_unadj":272.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1968083,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BIO","price_unadj":530.47,"prior_close_unadj":515.75,"dividend_unadj":0,"distribution_unadj":0,"volume":117148,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BK","price_unadj":35.75,"prior_close_unadj":36.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4402014,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BKNG","price_unadj":1702.83,"prior_close_unadj":1701.3,"dividend_unadj":0,"distribution_unadj":0,"volume":223880,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BKR","price_unadj":16.33,"prior_close_unadj":16.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4360881,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BLK","price_unadj":575.33,"prior_close_unadj":570.62,"dividend_unadj":0,"distribution_unadj":0,"volume":618478,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BLL","price_unadj":74.57,"prior_close_unadj":73.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2256549,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BMY","price_unadj":58.05,"prior_close_unadj":57.85,"dividend_unadj":0,"distribution_unadj":0,"volume":12371976,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BR","price_unadj":133.81,"prior_close_unadj":131.28,"dividend_unadj":0,"distribution_unadj":0,"volume":429581,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BSX","price_unadj":38.35,"prior_close_unadj":38.6,"dividend_unadj":0,"distribution_unadj":0,"volume":9552698,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BWA","price_unadj":38.98,"prior_close_unadj":38.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1388134,"adjustment_ratio":1}
{"date":"2020-07-27","id":"BXP","price_unadj":89.73,"prior_close_unadj":90.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1675299,"adjustment_ratio":1}
{"date":"2020-07-27","id":"C","price_unadj":51.29,"prior_close_unadj":51.67,"dividend_unadj":0,"distribution_unadj":0,"volume":13991392,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CAG","price_unadj":36.97,"prior_close_unadj":36.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2054312,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CAH","price_unadj":57.48,"prior_close_unadj":56.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1704556,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CAT","price_unadj":139.89,"prior_close_unadj":137.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2507222,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CB","price_unadj":132.39,"prior_close_unadj":134.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1861044,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CBOE","price_unadj":87.33,"prior_close_unadj":89.46,"dividend_unadj":0,"distribution_unadj":0,"volume":771827,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CBRE","price_unadj":42.33,"prior_close_unadj":43.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2575215,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CCI","price_unadj":168.44,"prior_close_unadj":166.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1603259,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CCL","price_unadj":13.75,"prior_close_unadj":14.8,"dividend_unadj":0,"distribution_unadj":0,"volume":37462925,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CDNS","price_unadj":105.27,"prior_close_unadj":102.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1442456,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CDW","price_unadj":116.3,"prior_close_unadj":114.56,"dividend_unadj":0,"distribution_unadj":0,"volume":761331,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CE","price_unadj":95.2,"prior_close_unadj":92.43,"dividend_unadj":0,"distribution_unadj":0,"volume":981784,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CERN","price_unadj":72.45,"prior_close_unadj":71.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1240833,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CF","price_unadj":31.36,"prior_close_unadj":30.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2389598,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CFG","price_unadj":24.86,"prior_close_unadj":25.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4854811,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CHD","price_unadj":87.17,"prior_close_unadj":85.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1112096,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CHRW","price_unadj":87.7,"prior_close_unadj":86.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1668051,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CHTR","price_unadj":559.91,"prior_close_unadj":561.72,"dividend_unadj":0,"distribution_unadj":0,"volume":733871,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CI","price_unadj":175.5,"prior_close_unadj":181.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1886225,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CINF","price_unadj":82.45,"prior_close_unadj":83.23,"dividend_unadj":0,"distribution_unadj":0,"volume":965744,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CL","price_unadj":74.65,"prior_close_unadj":74.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3182769,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CLX","price_unadj":229.22,"prior_close_unadj":227.04,"dividend_unadj":0,"distribution_unadj":0,"volume":785430,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CMA","price_unadj":36.84,"prior_close_unadj":37.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1824919,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CMCSA","price_unadj":43.56,"prior_close_unadj":43.35,"dividend_unadj":0,"distribution_unadj":0,"volume":18268642,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CME","price_unadj":167.5,"prior_close_unadj":168.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1651505,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CMG","price_unadj":1142.93,"prior_close_unadj":1130.26,"dividend_unadj":0,"distribution_unadj":0,"volume":343089,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CMI","price_unadj":190.96,"prior_close_unadj":188.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1176713,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CMS","price_unadj":62.99,"prior_close_unadj":63.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1123112,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CNC","price_unadj":67.27,"prior_close_unadj":67.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3505244,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CNP","price_unadj":19.07,"prior_close_unadj":19.74,"dividend_unadj":0,"distribution_unadj":0,"volume":7229926,"adjustment_ratio":1}
{"date":"2020-07-27","id":"COF","price_unadj":65.74,"prior_close_unadj":65.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3736607,"adjustment_ratio":1}
{"date":"2020-07-27","id":"COG","price_unadj":17.97,"prior_close_unadj":19.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5690410,"adjustment_ratio":1}
{"date":"2020-07-27","id":"COO","price_unadj":286.38,"prior_close_unadj":283.58,"dividend_unadj":0,"distribution_unadj":0,"volume":175209,"adjustment_ratio":1}
{"date":"2020-07-27","id":"COP","price_unadj":39.77,"prior_close_unadj":40.28,"dividend_unadj":0,"distribution_unadj":0,"volume":5312732,"adjustment_ratio":1}
{"date":"2020-07-27","id":"COST","price_unadj":327.6,"prior_close_unadj":325.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2083279,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CPB","price_unadj":49.49,"prior_close_unadj":49.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1439732,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CPRT","price_unadj":91.25,"prior_close_unadj":89.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1355960,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CRM","price_unadj":190.96,"prior_close_unadj":188.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3015701,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CSCO","price_unadj":47.19,"prior_close_unadj":46.4,"dividend_unadj":0,"distribution_unadj":0,"volume":15575959,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CSX","price_unadj":71.59,"prior_close_unadj":71.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3412068,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CTAS","price_unadj":298.28,"prior_close_unadj":302.6,"dividend_unadj":0,"distribution_unadj":0,"volume":546930,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CTSH","price_unadj":63.43,"prior_close_unadj":61.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2997383,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CTVA","price_unadj":28.81,"prior_close_unadj":28.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2683094,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CTXS","price_unadj":142,"prior_close_unadj":142.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2010753,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CVS","price_unadj":62.57,"prior_close_unadj":63.34,"dividend_unadj":0,"distribution_unadj":0,"volume":6993393,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CVX","price_unadj":91.04,"prior_close_unadj":90.13,"dividend_unadj":0,"distribution_unadj":0,"volume":7599982,"adjustment_ratio":1}
{"date":"2020-07-27","id":"CXO","price_unadj":52.68,"prior_close_unadj":53.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1214420,"adjustment_ratio":1}
{"date":"2020-07-27","id":"D","price_unadj":80.22,"prior_close_unadj":80.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2603832,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DAL","price_unadj":25.5,"prior_close_unadj":25.96,"dividend_unadj":0,"distribution_unadj":0,"volume":18849816,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DD","price_unadj":55.35,"prior_close_unadj":54.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2696393,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DE","price_unadj":176,"prior_close_unadj":175.35,"dividend_unadj":0,"distribution_unadj":0,"volume":887263,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DFS","price_unadj":51.76,"prior_close_unadj":50.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3654602,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DG","price_unadj":189.95,"prior_close_unadj":191.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1475779,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DGX","price_unadj":124.04,"prior_close_unadj":124.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1404899,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DHI","price_unadj":66.57,"prior_close_unadj":63.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3807254,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DHR","price_unadj":198.98,"prior_close_unadj":195.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2654061,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DIS","price_unadj":116.31,"prior_close_unadj":117.61,"dividend_unadj":0,"distribution_unadj":0,"volume":9412967,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DISCA","price_unadj":20.875,"prior_close_unadj":21.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1861394,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DISCK","price_unadj":18.69,"prior_close_unadj":18.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1123486,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DISH","price_unadj":33.38,"prior_close_unadj":33.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1416652,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DLR","price_unadj":151.01,"prior_close_unadj":146.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1577904,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DLTR","price_unadj":95.42,"prior_close_unadj":95.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1298261,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DOV","price_unadj":106.25,"prior_close_unadj":105.51,"dividend_unadj":0,"distribution_unadj":0,"volume":642202,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DOW","price_unadj":44,"prior_close_unadj":42.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4733801,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DPZ","price_unadj":389.61,"prior_close_unadj":386.91,"dividend_unadj":0,"distribution_unadj":0,"volume":549638,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DRE","price_unadj":37.72,"prior_close_unadj":37.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2359216,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DRI","price_unadj":76.37,"prior_close_unadj":78.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2379516,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DTE","price_unadj":114.01,"prior_close_unadj":114.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1033508,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DUK","price_unadj":81.29,"prior_close_unadj":82.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4199019,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DVA","price_unadj":88.49,"prior_close_unadj":87.33,"dividend_unadj":0,"distribution_unadj":0,"volume":354617,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DVN","price_unadj":10.43,"prior_close_unadj":10.7,"dividend_unadj":0,"distribution_unadj":0,"volume":7119603,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DXC","price_unadj":17.13,"prior_close_unadj":17.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2415041,"adjustment_ratio":1}
{"date":"2020-07-27","id":"DXCM","price_unadj":423.43,"prior_close_unadj":421.75,"dividend_unadj":0,"distribution_unadj":0,"volume":818057,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EA","price_unadj":136.16,"prior_close_unadj":135.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1819469,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EBAY","price_unadj":57.23,"prior_close_unadj":55.12,"dividend_unadj":0,"distribution_unadj":0,"volume":7820682,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ECL","price_unadj":212.04,"prior_close_unadj":210.06,"dividend_unadj":0,"distribution_unadj":0,"volume":896801,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ED","price_unadj":74.76,"prior_close_unadj":75.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1731902,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EFX","price_unadj":165.36,"prior_close_unadj":167.16,"dividend_unadj":0,"distribution_unadj":0,"volume":978198,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EIX","price_unadj":53.16,"prior_close_unadj":56.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3744301,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EL","price_unadj":192.84,"prior_close_unadj":191.75,"dividend_unadj":0,"distribution_unadj":0,"volume":855534,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EMN","price_unadj":78.42,"prior_close_unadj":76.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1100021,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EMR","price_unadj":63.41,"prior_close_unadj":63.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2496569,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EOG","price_unadj":48.56,"prior_close_unadj":49.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2474830,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EQIX","price_unadj":754,"prior_close_unadj":737.39,"dividend_unadj":0,"distribution_unadj":0,"volume":399387,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EQR","price_unadj":53.33,"prior_close_unadj":54.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2045797,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ES","price_unadj":88.7,"prior_close_unadj":89.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1014502,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ESS","price_unadj":212.56,"prior_close_unadj":214.12,"dividend_unadj":0,"distribution_unadj":0,"volume":411768,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ETFC","price_unadj":52.98,"prior_close_unadj":51.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1772171,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ETN","price_unadj":95.23,"prior_close_unadj":93.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1265121,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ETR","price_unadj":101.73,"prior_close_unadj":102.66,"dividend_unadj":0,"distribution_unadj":0,"volume":740260,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EVRG","price_unadj":63.98,"prior_close_unadj":64.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1361098,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EW","price_unadj":78.69,"prior_close_unadj":78.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2466946,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EXC","price_unadj":37.58,"prior_close_unadj":37.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5770085,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EXPD","price_unadj":81.08,"prior_close_unadj":80.19,"dividend_unadj":0,"distribution_unadj":0,"volume":897298,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EXPE","price_unadj":84.42,"prior_close_unadj":83.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2423741,"adjustment_ratio":1}
{"date":"2020-07-27","id":"EXR","price_unadj":95.56,"prior_close_unadj":95.4,"dividend_unadj":0,"distribution_unadj":0,"volume":556794,"adjustment_ratio":1}
{"date":"2020-07-27","id":"F","price_unadj":6.93,"prior_close_unadj":6.88,"dividend_unadj":0,"distribution_unadj":0,"volume":60370153,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FANG","price_unadj":40.05,"prior_close_unadj":40.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1231942,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FAST","price_unadj":46.22,"prior_close_unadj":45.74,"dividend_unadj":0.25,"distribution_unadj":0,"volume":3618604,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FB","price_unadj":233.5,"prior_close_unadj":230.71,"dividend_unadj":0,"distribution_unadj":0,"volume":13163083,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FBHS","price_unadj":74.26,"prior_close_unadj":71,"dividend_unadj":0,"distribution_unadj":0,"volume":1410236,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FCX","price_unadj":13.56,"prior_close_unadj":13.12,"dividend_unadj":0,"distribution_unadj":0,"volume":15877672,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FDX","price_unadj":170.64,"prior_close_unadj":165.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2926388,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FE","price_unadj":29.28,"prior_close_unadj":29.48,"dividend_unadj":0,"distribution_unadj":0,"volume":21554408,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FFIV","price_unadj":151.24,"prior_close_unadj":152.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1416920,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FIS","price_unadj":143.44,"prior_close_unadj":143.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2733885,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FISV","price_unadj":101.15,"prior_close_unadj":100.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2737471,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FITB","price_unadj":19.42,"prior_close_unadj":19.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4916784,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FLIR","price_unadj":41.59,"prior_close_unadj":40.97,"dividend_unadj":0,"distribution_unadj":0,"volume":736481,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FLS","price_unadj":30.7,"prior_close_unadj":30.32,"dividend_unadj":0,"distribution_unadj":0,"volume":569596,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FLT","price_unadj":258.48,"prior_close_unadj":258.08,"dividend_unadj":0,"distribution_unadj":0,"volume":335255,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FMC","price_unadj":108.45,"prior_close_unadj":107.34,"dividend_unadj":0,"distribution_unadj":0,"volume":507592,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FOX","price_unadj":25.69,"prior_close_unadj":26.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1001228,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FOXA","price_unadj":25.72,"prior_close_unadj":26.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4550910,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FRT","price_unadj":73.63,"prior_close_unadj":72.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1216083,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FTI","price_unadj":7.81,"prior_close_unadj":7.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3331648,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FTNT","price_unadj":136.65,"prior_close_unadj":133.04,"dividend_unadj":0,"distribution_unadj":0,"volume":696495,"adjustment_ratio":1}
{"date":"2020-07-27","id":"FTV","price_unadj":71.9,"prior_close_unadj":71,"dividend_unadj":0,"distribution_unadj":0,"volume":2125286,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GD","price_unadj":147.98,"prior_close_unadj":150.15,"dividend_unadj":0,"distribution_unadj":0,"volume":694986,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GE","price_unadj":6.71,"prior_close_unadj":6.86,"dividend_unadj":0,"distribution_unadj":0,"volume":70703977,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GILD","price_unadj":74.54,"prior_close_unadj":73.64,"dividend_unadj":0,"distribution_unadj":0,"volume":7678450,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GIS","price_unadj":64.08,"prior_close_unadj":64.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3150939,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GL","price_unadj":79.57,"prior_close_unadj":80.37,"dividend_unadj":0,"distribution_unadj":0,"volume":716927,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GLW","price_unadj":30.63,"prior_close_unadj":29.29,"dividend_unadj":0,"distribution_unadj":0,"volume":9852014,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GM","price_unadj":25.7,"prior_close_unadj":26.25,"dividend_unadj":0,"distribution_unadj":0,"volume":16598108,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GOOG","price_unadj":1530.2,"prior_close_unadj":1511.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1245980,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GPC","price_unadj":89.43,"prior_close_unadj":88.64,"dividend_unadj":0,"distribution_unadj":0,"volume":760906,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GPN","price_unadj":174.29,"prior_close_unadj":172.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1194548,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GPS","price_unadj":12.87,"prior_close_unadj":12.62,"dividend_unadj":0,"distribution_unadj":0,"volume":10243540,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GRMN","price_unadj":100.29,"prior_close_unadj":96.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1657368,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GS","price_unadj":203.02,"prior_close_unadj":201.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2601182,"adjustment_ratio":1}
{"date":"2020-07-27","id":"GWW","price_unadj":339.79,"prior_close_unadj":341.39,"dividend_unadj":0,"distribution_unadj":0,"volume":385460,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HAL","price_unadj":14.9,"prior_close_unadj":14.71,"dividend_unadj":0,"distribution_unadj":0,"volume":15134141,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HAS","price_unadj":71.84,"prior_close_unadj":77.59,"dividend_unadj":0,"distribution_unadj":0,"volume":5159473,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HBAN","price_unadj":9.27,"prior_close_unadj":9.6,"dividend_unadj":0,"distribution_unadj":0,"volume":11633801,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HBI","price_unadj":14.16,"prior_close_unadj":13.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5480112,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HCA","price_unadj":125.33,"prior_close_unadj":125.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1655539,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HD","price_unadj":267.42,"prior_close_unadj":265.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2412476,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HES","price_unadj":50.29,"prior_close_unadj":50.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1122548,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HFC","price_unadj":26.65,"prior_close_unadj":26.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1513074,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HIG","price_unadj":40.84,"prior_close_unadj":41.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1770576,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HII","price_unadj":173.2,"prior_close_unadj":177.06,"dividend_unadj":0,"distribution_unadj":0,"volume":201640,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HLT","price_unadj":77.34,"prior_close_unadj":77.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2389791,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HOLX","price_unadj":62.69,"prior_close_unadj":61.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1551869,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HON","price_unadj":150.76,"prior_close_unadj":149.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3378500,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HPE","price_unadj":9.75,"prior_close_unadj":9.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5465095,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HPQ","price_unadj":17.81,"prior_close_unadj":17.5,"dividend_unadj":0,"distribution_unadj":0,"volume":9427338,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HRL","price_unadj":50.55,"prior_close_unadj":50.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1013131,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HSIC","price_unadj":67.03,"prior_close_unadj":67.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1011968,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HST","price_unadj":10.32,"prior_close_unadj":10.5,"dividend_unadj":0,"distribution_unadj":0,"volume":11145523,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HSY","price_unadj":146.29,"prior_close_unadj":145.68,"dividend_unadj":0,"distribution_unadj":0,"volume":879555,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HUM","price_unadj":391.02,"prior_close_unadj":392.14,"dividend_unadj":0,"distribution_unadj":0,"volume":831362,"adjustment_ratio":1}
{"date":"2020-07-27","id":"HWM","price_unadj":15.24,"prior_close_unadj":15.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3077811,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IBM","price_unadj":126.21,"prior_close_unadj":125.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3733547,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ICE","price_unadj":94.54,"prior_close_unadj":96.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3023754,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IDXX","price_unadj":366.67,"prior_close_unadj":359.23,"dividend_unadj":0,"distribution_unadj":0,"volume":358819,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IEX","price_unadj":169.56,"prior_close_unadj":167.67,"dividend_unadj":0,"distribution_unadj":0,"volume":503283,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IFF","price_unadj":128.79,"prior_close_unadj":126.82,"dividend_unadj":0,"distribution_unadj":0,"volume":702124,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ILMN","price_unadj":393.04,"prior_close_unadj":382.25,"dividend_unadj":0,"distribution_unadj":0,"volume":668092,"adjustment_ratio":1}
{"date":"2020-07-27","id":"INCY","price_unadj":102.09,"prior_close_unadj":99.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1038171,"adjustment_ratio":1}
{"date":"2020-07-27","id":"INFO","price_unadj":79.94,"prior_close_unadj":79.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1902335,"adjustment_ratio":1}
{"date":"2020-07-27","id":"INTC","price_unadj":49.57,"prior_close_unadj":50.59,"dividend_unadj":0,"distribution_unadj":0,"volume":107526547,"adjustment_ratio":1}
{"date":"2020-07-27","id":"INTU","price_unadj":296.145,"prior_close_unadj":288.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1227911,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IP","price_unadj":36.85,"prior_close_unadj":36.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2197683,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IPG","price_unadj":18.56,"prior_close_unadj":18.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5844128,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IPGP","price_unadj":183.07,"prior_close_unadj":175.29,"dividend_unadj":0,"distribution_unadj":0,"volume":280650,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IQV","price_unadj":162.28,"prior_close_unadj":157.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1047716,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IR","price_unadj":31.82,"prior_close_unadj":31.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1862186,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IRM","price_unadj":27.75,"prior_close_unadj":27.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1626961,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ISRG","price_unadj":685.35,"prior_close_unadj":675.33,"dividend_unadj":0,"distribution_unadj":0,"volume":558331,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IT","price_unadj":125.37,"prior_close_unadj":124.69,"dividend_unadj":0,"distribution_unadj":0,"volume":317759,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ITW","price_unadj":187.72,"prior_close_unadj":184.79,"dividend_unadj":0,"distribution_unadj":0,"volume":654996,"adjustment_ratio":1}
{"date":"2020-07-27","id":"IVZ","price_unadj":10.71,"prior_close_unadj":10.44,"dividend_unadj":0,"distribution_unadj":0,"volume":7081312,"adjustment_ratio":1}
{"date":"2020-07-27","id":"J","price_unadj":84.21,"prior_close_unadj":83.94,"dividend_unadj":0,"distribution_unadj":0,"volume":511196,"adjustment_ratio":1}
{"date":"2020-07-27","id":"JBHT","price_unadj":130.35,"prior_close_unadj":130.79,"dividend_unadj":0,"distribution_unadj":0,"volume":981349,"adjustment_ratio":1}
{"date":"2020-07-27","id":"JCI","price_unadj":37.07,"prior_close_unadj":36.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3199077,"adjustment_ratio":1}
{"date":"2020-07-27","id":"JKHY","price_unadj":180.7,"prior_close_unadj":179.59,"dividend_unadj":0,"distribution_unadj":0,"volume":268087,"adjustment_ratio":1}
{"date":"2020-07-27","id":"JNJ","price_unadj":147.18,"prior_close_unadj":148.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5675155,"adjustment_ratio":1}
{"date":"2020-07-27","id":"JNPR","price_unadj":25.12,"prior_close_unadj":24.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3159826,"adjustment_ratio":1}
{"date":"2020-07-27","id":"JPM","price_unadj":96.9,"prior_close_unadj":98.28,"dividend_unadj":0,"distribution_unadj":0,"volume":11959055,"adjustment_ratio":1}
{"date":"2020-07-27","id":"K","price_unadj":69.97,"prior_close_unadj":68.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2354893,"adjustment_ratio":1}
{"date":"2020-07-27","id":"KEY","price_unadj":12.09,"prior_close_unadj":12.25,"dividend_unadj":0,"distribution_unadj":0,"volume":10738537,"adjustment_ratio":1}
{"date":"2020-07-27","id":"KEYS","price_unadj":98.2,"prior_close_unadj":96.85,"dividend_unadj":0,"distribution_unadj":0,"volume":950849,"adjustment_ratio":1}
{"date":"2020-07-27","id":"KHC","price_unadj":34.84,"prior_close_unadj":34.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4244520,"adjustment_ratio":1}
{"date":"2020-07-27","id":"KIM","price_unadj":10.71,"prior_close_unadj":10.75,"dividend_unadj":0,"distribution_unadj":0,"volume":6599177,"adjustment_ratio":1}
{"date":"2020-07-27","id":"KLAC","price_unadj":197.07,"prior_close_unadj":188.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1857903,"adjustment_ratio":1}
{"date":"2020-07-27","id":"KMB","price_unadj":147.38,"prior_close_unadj":147.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1652552,"adjustment_ratio":1}
{"date":"2020-07-27","id":"KMI","price_unadj":14.2,"prior_close_unadj":14.25,"dividend_unadj":0,"distribution_unadj":0,"volume":12081340,"adjustment_ratio":1}
{"date":"2020-07-27","id":"KMX","price_unadj":97.77,"prior_close_unadj":97.46,"dividend_unadj":0,"distribution_unadj":0,"volume":961130,"adjustment_ratio":1}
{"date":"2020-07-27","id":"KO","price_unadj":48.48,"prior_close_unadj":48.49,"dividend_unadj":0,"distribution_unadj":0,"volume":17346533,"adjustment_ratio":1}
{"date":"2020-07-27","id":"KR","price_unadj":34.76,"prior_close_unadj":34.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5249708,"adjustment_ratio":1}
{"date":"2020-07-27","id":"KSU","price_unadj":156.49,"prior_close_unadj":154.7,"dividend_unadj":0,"distribution_unadj":0,"volume":700352,"adjustment_ratio":1}
{"date":"2020-07-27","id":"L","price_unadj":36.28,"prior_close_unadj":36.87,"dividend_unadj":0,"distribution_unadj":0,"volume":493151,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LB","price_unadj":19.16,"prior_close_unadj":19.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3392093,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LDOS","price_unadj":90.16,"prior_close_unadj":91.07,"dividend_unadj":0,"distribution_unadj":0,"volume":861438,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LEG","price_unadj":37.3,"prior_close_unadj":35.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1430947,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LEN","price_unadj":73.03,"prior_close_unadj":69.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3440724,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LH","price_unadj":201.3,"prior_close_unadj":198.74,"dividend_unadj":0,"distribution_unadj":0,"volume":903266,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LHX","price_unadj":167.55,"prior_close_unadj":171.24,"dividend_unadj":0,"distribution_unadj":0,"volume":982561,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LIN","price_unadj":246.86,"prior_close_unadj":244.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1469155,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LKQ","price_unadj":27.73,"prior_close_unadj":27.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2919828,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LLY","price_unadj":160.5,"prior_close_unadj":159.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2709788,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LMT","price_unadj":382.09,"prior_close_unadj":386.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1047198,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LNC","price_unadj":36.75,"prior_close_unadj":37.21,"dividend_unadj":0,"distribution_unadj":0,"volume":915130,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LNT","price_unadj":52.87,"prior_close_unadj":53.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1234564,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LRCX","price_unadj":358.08,"prior_close_unadj":345.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1752260,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LUV","price_unadj":31.53,"prior_close_unadj":31.66,"dividend_unadj":0,"distribution_unadj":0,"volume":9759043,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LVS","price_unadj":43.48,"prior_close_unadj":44.36,"dividend_unadj":0,"distribution_unadj":0,"volume":6681008,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LW","price_unadj":70.5,"prior_close_unadj":67.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1547256,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LYB","price_unadj":69.77,"prior_close_unadj":68.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1008859,"adjustment_ratio":1}
{"date":"2020-07-27","id":"LYV","price_unadj":47.34,"prior_close_unadj":47.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1896906,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MA","price_unadj":308.86,"prior_close_unadj":306.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2311575,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MAA","price_unadj":110.32,"prior_close_unadj":111.27,"dividend_unadj":0,"distribution_unadj":0,"volume":429099,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MAR","price_unadj":86.27,"prior_close_unadj":87.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2675842,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MAS","price_unadj":55.89,"prior_close_unadj":54.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2190669,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MCD","price_unadj":201.25,"prior_close_unadj":198.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4541727,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MCHP","price_unadj":103.09,"prior_close_unadj":100.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2809722,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MCK","price_unadj":157.15,"prior_close_unadj":155.34,"dividend_unadj":0,"distribution_unadj":0,"volume":744366,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MCO","price_unadj":289.5,"prior_close_unadj":289.68,"dividend_unadj":0,"distribution_unadj":0,"volume":943263,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MDLZ","price_unadj":55.58,"prior_close_unadj":54.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5039613,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MDT","price_unadj":96.43,"prior_close_unadj":96.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3701883,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MET","price_unadj":37.8,"prior_close_unadj":38.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4463741,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MGM","price_unadj":14.96,"prior_close_unadj":15.79,"dividend_unadj":0,"distribution_unadj":0,"volume":24905904,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MHK","price_unadj":87.33,"prior_close_unadj":85.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1554931,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MKC","price_unadj":196.02,"prior_close_unadj":193.52,"dividend_unadj":0,"distribution_unadj":0,"volume":390427,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MKTX","price_unadj":521,"prior_close_unadj":505.81,"dividend_unadj":0,"distribution_unadj":0,"volume":168232,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MLM","price_unadj":228,"prior_close_unadj":223.65,"dividend_unadj":0,"distribution_unadj":0,"volume":802014,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MMC","price_unadj":114.61,"prior_close_unadj":114.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1392515,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MMM","price_unadj":163.24,"prior_close_unadj":159.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3198457,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MNST","price_unadj":76.43,"prior_close_unadj":74.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2027028,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MO","price_unadj":42.13,"prior_close_unadj":41.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6052074,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MOS","price_unadj":14,"prior_close_unadj":13.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2666904,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MPC","price_unadj":38.52,"prior_close_unadj":38.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3290339,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MRK","price_unadj":78.93,"prior_close_unadj":77.1,"dividend_unadj":0,"distribution_unadj":0,"volume":10456552,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MRO","price_unadj":5.63,"prior_close_unadj":5.72,"dividend_unadj":0,"distribution_unadj":0,"volume":21472920,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MS","price_unadj":51.32,"prior_close_unadj":50.18,"dividend_unadj":0,"distribution_unadj":0,"volume":12087057,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MSCI","price_unadj":394,"prior_close_unadj":385.65,"dividend_unadj":0,"distribution_unadj":0,"volume":305000,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MSFT","price_unadj":203.85,"prior_close_unadj":201.3,"dividend_unadj":0,"distribution_unadj":0,"volume":30160867,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MSI","price_unadj":141.96,"prior_close_unadj":141.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1077065,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MTB","price_unadj":102.9,"prior_close_unadj":105.13,"dividend_unadj":0,"distribution_unadj":0,"volume":763740,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MTD","price_unadj":895.5,"prior_close_unadj":862.72,"dividend_unadj":0,"distribution_unadj":0,"volume":116668,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MU","price_unadj":51.59,"prior_close_unadj":50.02,"dividend_unadj":0,"distribution_unadj":0,"volume":15991714,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MXIM","price_unadj":68.91,"prior_close_unadj":67.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4803337,"adjustment_ratio":1}
{"date":"2020-07-27","id":"MYL","price_unadj":16.22,"prior_close_unadj":15.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2764011,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NBL","price_unadj":10.9,"prior_close_unadj":10.89,"dividend_unadj":0,"distribution_unadj":0,"volume":17894954,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NCLH","price_unadj":13.38,"prior_close_unadj":14.38,"dividend_unadj":0,"distribution_unadj":0,"volume":33689907,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NDAQ","price_unadj":130.53,"prior_close_unadj":130.56,"dividend_unadj":0,"distribution_unadj":0,"volume":952587,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NEE","price_unadj":277.63,"prior_close_unadj":280.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2227457,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NEM","price_unadj":69.04,"prior_close_unadj":66.75,"dividend_unadj":0,"distribution_unadj":0,"volume":12918319,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NFLX","price_unadj":495.65,"prior_close_unadj":480.45,"dividend_unadj":0,"distribution_unadj":0,"volume":7863069,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NI","price_unadj":24.28,"prior_close_unadj":24.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1422696,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NKE","price_unadj":97.21,"prior_close_unadj":98.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4273442,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NLOK","price_unadj":20.82,"prior_close_unadj":20.385,"dividend_unadj":0,"distribution_unadj":0,"volume":3203386,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NLSN","price_unadj":14.79,"prior_close_unadj":14.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2601868,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NOC","price_unadj":308.02,"prior_close_unadj":312.69,"dividend_unadj":0,"distribution_unadj":0,"volume":575836,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NOV","price_unadj":12.99,"prior_close_unadj":12.74,"dividend_unadj":0,"distribution_unadj":0,"volume":7515169,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NOW","price_unadj":433.81,"prior_close_unadj":425.19,"dividend_unadj":0,"distribution_unadj":0,"volume":985255,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NRG","price_unadj":33.74,"prior_close_unadj":34.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3406046,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NSC","price_unadj":189.93,"prior_close_unadj":187.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1418345,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NTAP","price_unadj":44.09,"prior_close_unadj":43.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1762167,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NTRS","price_unadj":76.61,"prior_close_unadj":76.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1072825,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NUE","price_unadj":43.83,"prior_close_unadj":42.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2301929,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NVDA","price_unadj":416.86,"prior_close_unadj":407.78,"dividend_unadj":0,"distribution_unadj":0,"volume":7303255,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NVR","price_unadj":3912,"prior_close_unadj":3810.39,"dividend_unadj":0,"distribution_unadj":0,"volume":31040,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NWL","price_unadj":17.36,"prior_close_unadj":17.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2766768,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NWS","price_unadj":12.91,"prior_close_unadj":12.71,"dividend_unadj":0,"distribution_unadj":0,"volume":249098,"adjustment_ratio":1}
{"date":"2020-07-27","id":"NWSA","price_unadj":12.88,"prior_close_unadj":12.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1119405,"adjustment_ratio":1}
{"date":"2020-07-27","id":"O","price_unadj":58.64,"prior_close_unadj":57.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1947257,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ODFL","price_unadj":185.29,"prior_close_unadj":182.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1049438,"adjustment_ratio":1}
{"date":"2020-07-27","id":"OKE","price_unadj":28.02,"prior_close_unadj":28.72,"dividend_unadj":0,"distribution_unadj":0,"volume":6858037,"adjustment_ratio":1}
{"date":"2020-07-27","id":"OMC","price_unadj":57.01,"prior_close_unadj":56.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3765107,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ORCL","price_unadj":55.34,"prior_close_unadj":55.65,"dividend_unadj":0,"distribution_unadj":0,"volume":10319936,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ORLY","price_unadj":450.45,"prior_close_unadj":442.34,"dividend_unadj":0,"distribution_unadj":0,"volume":897861,"adjustment_ratio":1}
{"date":"2020-07-27","id":"OXY","price_unadj":16.7,"prior_close_unadj":16.74,"dividend_unadj":0,"distribution_unadj":0,"volume":13963307,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PAYC","price_unadj":290.29,"prior_close_unadj":286.97,"dividend_unadj":0,"distribution_unadj":0,"volume":206481,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PAYX","price_unadj":72.59,"prior_close_unadj":72.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1885485,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PBCT","price_unadj":11.36,"prior_close_unadj":12,"dividend_unadj":0,"distribution_unadj":0,"volume":4985457,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PCAR","price_unadj":85.92,"prior_close_unadj":85.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1586883,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PEAK","price_unadj":26.46,"prior_close_unadj":26.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4333461,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PEG","price_unadj":51.99,"prior_close_unadj":52.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1703989,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PEP","price_unadj":137.67,"prior_close_unadj":136.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3607669,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PFE","price_unadj":37.54,"prior_close_unadj":37.66,"dividend_unadj":0,"distribution_unadj":0,"volume":26224224,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PFG","price_unadj":44.71,"prior_close_unadj":44.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1382348,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PG","price_unadj":126.32,"prior_close_unadj":125.96,"dividend_unadj":0,"distribution_unadj":0,"volume":6464784,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PGR","price_unadj":87.3,"prior_close_unadj":87.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2060079,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PH","price_unadj":185.65,"prior_close_unadj":182.86,"dividend_unadj":0,"distribution_unadj":0,"volume":645245,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PHM","price_unadj":44.24,"prior_close_unadj":42.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4976358,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PKG","price_unadj":103.53,"prior_close_unadj":102.79,"dividend_unadj":0,"distribution_unadj":0,"volume":688421,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PKI","price_unadj":114.97,"prior_close_unadj":110.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1295682,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PLD","price_unadj":101.76,"prior_close_unadj":99.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3130308,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PM","price_unadj":78.54,"prior_close_unadj":76.85,"dividend_unadj":0,"distribution_unadj":0,"volume":7596005,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PNC","price_unadj":104.92,"prior_close_unadj":106.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1884332,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PNR","price_unadj":42.99,"prior_close_unadj":42.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1557220,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PNW","price_unadj":80.28,"prior_close_unadj":81.38,"dividend_unadj":0,"distribution_unadj":0,"volume":638657,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PPG","price_unadj":110.23,"prior_close_unadj":110.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1429082,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PPL","price_unadj":25.25,"prior_close_unadj":25.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4141849,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PRGO","price_unadj":56.66,"prior_close_unadj":55.8,"dividend_unadj":0,"distribution_unadj":0,"volume":443930,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PRU","price_unadj":64.22,"prior_close_unadj":64.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2055125,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PSA","price_unadj":185.57,"prior_close_unadj":185.36,"dividend_unadj":0,"distribution_unadj":0,"volume":472549,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PSX","price_unadj":64.59,"prior_close_unadj":65.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1826579,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PVH","price_unadj":50.12,"prior_close_unadj":50.08,"dividend_unadj":0,"distribution_unadj":0,"volume":922174,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PWR","price_unadj":41.08,"prior_close_unadj":40.68,"dividend_unadj":0,"distribution_unadj":0,"volume":729578,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PXD","price_unadj":98.52,"prior_close_unadj":99.68,"dividend_unadj":0,"distribution_unadj":0,"volume":940518,"adjustment_ratio":1}
{"date":"2020-07-27","id":"PYPL","price_unadj":177.98,"prior_close_unadj":172.56,"dividend_unadj":0,"distribution_unadj":0,"volume":6868784,"adjustment_ratio":1}
{"date":"2020-07-27","id":"QCOM","price_unadj":92.7,"prior_close_unadj":88.89,"dividend_unadj":0,"distribution_unadj":0,"volume":8021665,"adjustment_ratio":1}
{"date":"2020-07-27","id":"QRVO","price_unadj":115.15,"prior_close_unadj":111.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1494886,"adjustment_ratio":1}
{"date":"2020-07-27","id":"RCL","price_unadj":49.3,"prior_close_unadj":50.83,"dividend_unadj":0,"distribution_unadj":0,"volume":7319618,"adjustment_ratio":1}
{"date":"2020-07-27","id":"RE","price_unadj":220.8,"prior_close_unadj":224.01,"dividend_unadj":0,"distribution_unadj":0,"volume":214838,"adjustment_ratio":1}
{"date":"2020-07-27","id":"REG","price_unadj":39.91,"prior_close_unadj":39.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1246434,"adjustment_ratio":1}
{"date":"2020-07-27","id":"REGN","price_unadj":637.4,"prior_close_unadj":608.94,"dividend_unadj":0,"distribution_unadj":0,"volume":850807,"adjustment_ratio":1}
{"date":"2020-07-27","id":"RF","price_unadj":10.61,"prior_close_unadj":10.92,"dividend_unadj":0,"distribution_unadj":0,"volume":9275300,"adjustment_ratio":1}
{"date":"2020-07-27","id":"RHI","price_unadj":52.32,"prior_close_unadj":52.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1045842,"adjustment_ratio":1}
{"date":"2020-07-27","id":"RJF","price_unadj":71.2,"prior_close_unadj":72.12,"dividend_unadj":0,"distribution_unadj":0,"volume":583251,"adjustment_ratio":1}
{"date":"2020-07-27","id":"RL","price_unadj":71.61,"prior_close_unadj":71.45,"dividend_unadj":0,"distribution_unadj":0,"volume":719835,"adjustment_ratio":1}
{"date":"2020-07-27","id":"RMD","price_unadj":205.63,"prior_close_unadj":202.44,"dividend_unadj":0,"distribution_unadj":0,"volume":368064,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ROK","price_unadj":229,"prior_close_unadj":226.19,"dividend_unadj":0,"distribution_unadj":0,"volume":768289,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ROL","price_unadj":49.28,"prior_close_unadj":48.68,"dividend_unadj":0,"distribution_unadj":0,"volume":919497,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ROP","price_unadj":420.7,"prior_close_unadj":415.27,"dividend_unadj":0,"distribution_unadj":0,"volume":466750,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ROST","price_unadj":85.12,"prior_close_unadj":86.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2380717,"adjustment_ratio":1}
{"date":"2020-07-27","id":"RSG","price_unadj":85.05,"prior_close_unadj":85.03,"dividend_unadj":0,"distribution_unadj":0,"volume":656557,"adjustment_ratio":1}
{"date":"2020-07-27","id":"RTX","price_unadj":61.09,"prior_close_unadj":62.07,"dividend_unadj":0,"distribution_unadj":0,"volume":10194323,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SBAC","price_unadj":304.49,"prior_close_unadj":298.68,"dividend_unadj":0,"distribution_unadj":0,"volume":671338,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SBUX","price_unadj":76.46,"prior_close_unadj":75.78,"dividend_unadj":0,"distribution_unadj":0,"volume":6771141,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SCHW","price_unadj":33.84,"prior_close_unadj":34.94,"dividend_unadj":0,"distribution_unadj":0,"volume":10588156,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SEE","price_unadj":36.96,"prior_close_unadj":37.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1811786,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SHW","price_unadj":625.52,"prior_close_unadj":620.02,"dividend_unadj":0,"distribution_unadj":0,"volume":823938,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SIVB","price_unadj":225.69,"prior_close_unadj":230.43,"dividend_unadj":0,"distribution_unadj":0,"volume":341779,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SJM","price_unadj":108.87,"prior_close_unadj":108.14,"dividend_unadj":0,"distribution_unadj":0,"volume":485183,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SLB","price_unadj":19.68,"prior_close_unadj":19.48,"dividend_unadj":0,"distribution_unadj":0,"volume":15020057,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SLG","price_unadj":46.87,"prior_close_unadj":46.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1330506,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SNA","price_unadj":145.61,"prior_close_unadj":141.75,"dividend_unadj":0,"distribution_unadj":0,"volume":437888,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SNPS","price_unadj":197.09,"prior_close_unadj":193.37,"dividend_unadj":0,"distribution_unadj":0,"volume":549199,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SO","price_unadj":54.26,"prior_close_unadj":54.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3341417,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SPG","price_unadj":61.96,"prior_close_unadj":60.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4299839,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SPGI","price_unadj":351.32,"prior_close_unadj":349.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1057902,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SRE","price_unadj":122.98,"prior_close_unadj":125.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1328929,"adjustment_ratio":1}
{"date":"2020-07-27","id":"STE","price_unadj":157.69,"prior_close_unadj":156.35,"dividend_unadj":0,"distribution_unadj":0,"volume":441701,"adjustment_ratio":1}
{"date":"2020-07-27","id":"STT","price_unadj":62.85,"prior_close_unadj":62.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2145725,"adjustment_ratio":1}
{"date":"2020-07-27","id":"STX","price_unadj":49.58,"prior_close_unadj":48.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3403880,"adjustment_ratio":1}
{"date":"2020-07-27","id":"STZ","price_unadj":178.89,"prior_close_unadj":179.85,"dividend_unadj":0,"distribution_unadj":0,"volume":886883,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SWK","price_unadj":157.61,"prior_close_unadj":152.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1153067,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SWKS","price_unadj":136.69,"prior_close_unadj":131.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2274430,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SYF","price_unadj":23.74,"prior_close_unadj":23.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5637061,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SYK","price_unadj":197.34,"prior_close_unadj":198.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1345427,"adjustment_ratio":1}
{"date":"2020-07-27","id":"SYY","price_unadj":53.99,"prior_close_unadj":54.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2373087,"adjustment_ratio":1}
{"date":"2020-07-27","id":"T","price_unadj":29.29,"prior_close_unadj":29.57,"dividend_unadj":0,"distribution_unadj":0,"volume":33494616,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TAP","price_unadj":36.15,"prior_close_unadj":36.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1613797,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TDG","price_unadj":424.18,"prior_close_unadj":425.56,"dividend_unadj":0,"distribution_unadj":0,"volume":185333,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TDY","price_unadj":307.29,"prior_close_unadj":308.95,"dividend_unadj":0,"distribution_unadj":0,"volume":174549,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TEL","price_unadj":89.94,"prior_close_unadj":87.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1496462,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TFC","price_unadj":36.67,"prior_close_unadj":37.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4229917,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TFX","price_unadj":385,"prior_close_unadj":387.66,"dividend_unadj":0,"distribution_unadj":0,"volume":182677,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TGT","price_unadj":122.69,"prior_close_unadj":123.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2423733,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TIF","price_unadj":125,"prior_close_unadj":121.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4245518,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TJX","price_unadj":52.08,"prior_close_unadj":52.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3439576,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TMO","price_unadj":413.44,"prior_close_unadj":406.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1312949,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TMUS","price_unadj":105.62,"prior_close_unadj":104.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7958877,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TPR","price_unadj":13.65,"prior_close_unadj":13.47,"dividend_unadj":0,"distribution_unadj":0,"volume":9237942,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TROW","price_unadj":134.2,"prior_close_unadj":133.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1072005,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TRV","price_unadj":116.63,"prior_close_unadj":118.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1249361,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TSCO","price_unadj":143,"prior_close_unadj":146.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1618474,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TSN","price_unadj":60.98,"prior_close_unadj":60.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1108204,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TT","price_unadj":104.55,"prior_close_unadj":103.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1159626,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TTWO","price_unadj":159.24,"prior_close_unadj":156.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1144303,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TWTR","price_unadj":36.85,"prior_close_unadj":37.54,"dividend_unadj":0,"distribution_unadj":0,"volume":22911333,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TXN","price_unadj":132.12,"prior_close_unadj":129.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3874495,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TXT","price_unadj":34.18,"prior_close_unadj":34.35,"dividend_unadj":0,"distribution_unadj":0,"volume":737524,"adjustment_ratio":1}
{"date":"2020-07-27","id":"TYL","price_unadj":359.09,"prior_close_unadj":357.19,"dividend_unadj":0,"distribution_unadj":0,"volume":168864,"adjustment_ratio":1}
{"date":"2020-07-27","id":"UA","price_unadj":9.95,"prior_close_unadj":9.83,"dividend_unadj":0,"distribution_unadj":0,"volume":6855280,"adjustment_ratio":1}
{"date":"2020-07-27","id":"UAA","price_unadj":11.2,"prior_close_unadj":10.91,"dividend_unadj":0,"distribution_unadj":0,"volume":12390043,"adjustment_ratio":1}
{"date":"2020-07-27","id":"UAL","price_unadj":32.42,"prior_close_unadj":32.88,"dividend_unadj":0,"distribution_unadj":0,"volume":33062563,"adjustment_ratio":1}
{"date":"2020-07-27","id":"UDR","price_unadj":35.3,"prior_close_unadj":35.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1849280,"adjustment_ratio":1}
{"date":"2020-07-27","id":"UHS","price_unadj":109.37,"prior_close_unadj":108.08,"dividend_unadj":0,"distribution_unadj":0,"volume":980656,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ULTA","price_unadj":198.84,"prior_close_unadj":203.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1253686,"adjustment_ratio":1}
{"date":"2020-07-27","id":"UNH","price_unadj":298.6,"prior_close_unadj":300.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2060506,"adjustment_ratio":1}
{"date":"2020-07-27","id":"UNP","price_unadj":176.82,"prior_close_unadj":176.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2738207,"adjustment_ratio":1}
{"date":"2020-07-27","id":"UPS","price_unadj":121.01,"prior_close_unadj":118.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4446332,"adjustment_ratio":1}
{"date":"2020-07-27","id":"URI","price_unadj":163.29,"prior_close_unadj":160.88,"dividend_unadj":0,"distribution_unadj":0,"volume":865425,"adjustment_ratio":1}
{"date":"2020-07-27","id":"USB","price_unadj":36.16,"prior_close_unadj":36.92,"dividend_unadj":0,"distribution_unadj":0,"volume":6452291,"adjustment_ratio":1}
{"date":"2020-07-27","id":"V","price_unadj":196.91,"prior_close_unadj":195.15,"dividend_unadj":0,"distribution_unadj":0,"volume":5604702,"adjustment_ratio":1}
{"date":"2020-07-27","id":"VAR","price_unadj":133.05,"prior_close_unadj":127.16,"dividend_unadj":0,"distribution_unadj":0,"volume":800290,"adjustment_ratio":1}
{"date":"2020-07-27","id":"VFC","price_unadj":60.82,"prior_close_unadj":59.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1471039,"adjustment_ratio":1}
{"date":"2020-07-27","id":"VIAC","price_unadj":24.83,"prior_close_unadj":24.75,"dividend_unadj":0,"distribution_unadj":0,"volume":6861015,"adjustment_ratio":1}
{"date":"2020-07-27","id":"VLO","price_unadj":58.03,"prior_close_unadj":57.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2678438,"adjustment_ratio":1}
{"date":"2020-07-27","id":"VMC","price_unadj":128.13,"prior_close_unadj":127.28,"dividend_unadj":0,"distribution_unadj":0,"volume":836430,"adjustment_ratio":1}
{"date":"2020-07-27","id":"VNO","price_unadj":34.76,"prior_close_unadj":35.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2339134,"adjustment_ratio":1}
{"date":"2020-07-27","id":"VRSK","price_unadj":183.21,"prior_close_unadj":179.78,"dividend_unadj":0,"distribution_unadj":0,"volume":699185,"adjustment_ratio":1}
{"date":"2020-07-27","id":"VRSN","price_unadj":209.79,"prior_close_unadj":208.53,"dividend_unadj":0,"distribution_unadj":0,"volume":585501,"adjustment_ratio":1}
{"date":"2020-07-27","id":"VRTX","price_unadj":284.21,"prior_close_unadj":278.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1485115,"adjustment_ratio":1}
{"date":"2020-07-27","id":"VTR","price_unadj":35.61,"prior_close_unadj":35.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3177494,"adjustment_ratio":1}
{"date":"2020-07-27","id":"VZ","price_unadj":56.87,"prior_close_unadj":56.85,"dividend_unadj":0,"distribution_unadj":0,"volume":12306672,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WAB","price_unadj":62.01,"prior_close_unadj":61.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1209993,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WAT","price_unadj":227.45,"prior_close_unadj":223.05,"dividend_unadj":0,"distribution_unadj":0,"volume":558997,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WBA","price_unadj":39.84,"prior_close_unadj":40.51,"dividend_unadj":0,"distribution_unadj":0,"volume":7974709,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WDC","price_unadj":43.73,"prior_close_unadj":42.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3958238,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WEC","price_unadj":93.34,"prior_close_unadj":93.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1389178,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WELL","price_unadj":51.01,"prior_close_unadj":51.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1544464,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WFC","price_unadj":25.49,"prior_close_unadj":26.26,"dividend_unadj":0,"distribution_unadj":0,"volume":34761049,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WHR","price_unadj":165.72,"prior_close_unadj":157.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1214284,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WLTW","price_unadj":211.51,"prior_close_unadj":211.52,"dividend_unadj":0,"distribution_unadj":0,"volume":271366,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WM","price_unadj":107.07,"prior_close_unadj":107.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1214050,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WMB","price_unadj":18.83,"prior_close_unadj":19.21,"dividend_unadj":0,"distribution_unadj":0,"volume":8464098,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WMT","price_unadj":131.21,"prior_close_unadj":131.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4681850,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WRB","price_unadj":62.87,"prior_close_unadj":63.96,"dividend_unadj":0,"distribution_unadj":0,"volume":716379,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WRK","price_unadj":30.21,"prior_close_unadj":30.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1402624,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WST","price_unadj":267.03,"prior_close_unadj":262.66,"dividend_unadj":0,"distribution_unadj":0,"volume":542304,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WU","price_unadj":22.75,"prior_close_unadj":22.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4881045,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WY","price_unadj":27.48,"prior_close_unadj":26.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6734656,"adjustment_ratio":1}
{"date":"2020-07-27","id":"WYNN","price_unadj":70.69,"prior_close_unadj":73.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4832849,"adjustment_ratio":1}
{"date":"2020-07-27","id":"XEL","price_unadj":67.51,"prior_close_unadj":67.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1941244,"adjustment_ratio":1}
{"date":"2020-07-27","id":"XLNX","price_unadj":106.81,"prior_close_unadj":102.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2945503,"adjustment_ratio":1}
{"date":"2020-07-27","id":"XOM","price_unadj":44.07,"prior_close_unadj":43.43,"dividend_unadj":0,"distribution_unadj":0,"volume":18547862,"adjustment_ratio":1}
{"date":"2020-07-27","id":"XRAY","price_unadj":43.45,"prior_close_unadj":43.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1009742,"adjustment_ratio":1}
{"date":"2020-07-27","id":"XRX","price_unadj":15.82,"prior_close_unadj":15.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3714386,"adjustment_ratio":1}
{"date":"2020-07-27","id":"XYL","price_unadj":75.26,"prior_close_unadj":74.25,"dividend_unadj":0,"distribution_unadj":0,"volume":935827,"adjustment_ratio":1}
{"date":"2020-07-27","id":"YUM","price_unadj":93.37,"prior_close_unadj":93.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2213306,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ZBH","price_unadj":134.24,"prior_close_unadj":134.11,"dividend_unadj":0,"distribution_unadj":0,"volume":963860,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ZBRA","price_unadj":273.34,"prior_close_unadj":269.98,"dividend_unadj":0,"distribution_unadj":0,"volume":347600,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ZION","price_unadj":32.41,"prior_close_unadj":33.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1470757,"adjustment_ratio":1}
{"date":"2020-07-27","id":"ZTS","price_unadj":146.92,"prior_close_unadj":144.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1256777,"adjustment_ratio":1}
{"date":"2020-07-28","id":"A","price_unadj":95.3,"prior_close_unadj":97.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1373722,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AAL","price_unadj":11.77,"prior_close_unadj":11.39,"dividend_unadj":0,"distribution_unadj":0,"volume":62356563,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AAP","price_unadj":146.19,"prior_close_unadj":146.83,"dividend_unadj":0,"distribution_unadj":0,"volume":808628,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AAPL","price_unadj":373.01,"prior_close_unadj":379.24,"dividend_unadj":0,"distribution_unadj":0,"volume":25906375,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ABBV","price_unadj":96.71,"prior_close_unadj":97.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5941905,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ABC","price_unadj":102.11,"prior_close_unadj":104,"dividend_unadj":0,"distribution_unadj":0,"volume":670243,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ABMD","price_unadj":294.89,"prior_close_unadj":298.61,"dividend_unadj":0,"distribution_unadj":0,"volume":250176,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ABT","price_unadj":99.86,"prior_close_unadj":99.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4114163,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ACN","price_unadj":222.18,"prior_close_unadj":223.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1422267,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ADBE","price_unadj":432.26,"prior_close_unadj":437.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1463467,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ADI","price_unadj":115.43,"prior_close_unadj":115.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4393650,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ADM","price_unadj":42.59,"prior_close_unadj":42.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2556212,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ADP","price_unadj":146.65,"prior_close_unadj":145.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2038096,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ADSK","price_unadj":234.58,"prior_close_unadj":239.69,"dividend_unadj":0,"distribution_unadj":0,"volume":623883,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AEE","price_unadj":79.67,"prior_close_unadj":79.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1061855,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AEP","price_unadj":84.74,"prior_close_unadj":83.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5519379,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AES","price_unadj":15.2,"prior_close_unadj":15.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3343963,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AFL","price_unadj":36.29,"prior_close_unadj":36.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3864010,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AIG","price_unadj":30.95,"prior_close_unadj":30.85,"dividend_unadj":0,"distribution_unadj":0,"volume":5220661,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AIV","price_unadj":36.99,"prior_close_unadj":35.76,"dividend_unadj":0,"distribution_unadj":0,"volume":763471,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AIZ","price_unadj":105.98,"prior_close_unadj":105.67,"dividend_unadj":0,"distribution_unadj":0,"volume":317408,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AKAM","price_unadj":111.99,"prior_close_unadj":114.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2160329,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ALB","price_unadj":83.7,"prior_close_unadj":85.78,"dividend_unadj":0,"distribution_unadj":0,"volume":883580,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ALGN","price_unadj":299.11,"prior_close_unadj":308.75,"dividend_unadj":0,"distribution_unadj":0,"volume":448513,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ALK","price_unadj":35,"prior_close_unadj":34.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2243537,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ALL","price_unadj":92.27,"prior_close_unadj":92.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1114296,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ALLE","price_unadj":98.51,"prior_close_unadj":101.39,"dividend_unadj":0,"distribution_unadj":0,"volume":657997,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ALXN","price_unadj":105.21,"prior_close_unadj":106.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1201747,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AMAT","price_unadj":62.3,"prior_close_unadj":63.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4565741,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AMCR","price_unadj":10.71,"prior_close_unadj":10.82,"dividend_unadj":0,"distribution_unadj":0,"volume":7292547,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AMD","price_unadj":67.61,"prior_close_unadj":68.97,"dividend_unadj":0,"distribution_unadj":0,"volume":94181374,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AME","price_unadj":92.08,"prior_close_unadj":93.05,"dividend_unadj":0,"distribution_unadj":0,"volume":688517,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AMGN","price_unadj":255.27,"prior_close_unadj":253.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2266603,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AMP","price_unadj":154.05,"prior_close_unadj":156.34,"dividend_unadj":0,"distribution_unadj":0,"volume":692474,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AMT","price_unadj":266.8,"prior_close_unadj":260.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1553799,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AMZN","price_unadj":3000.33,"prior_close_unadj":3055.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3126651,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ANET","price_unadj":240.84,"prior_close_unadj":245.83,"dividend_unadj":0,"distribution_unadj":0,"volume":347832,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ANSS","price_unadj":298.22,"prior_close_unadj":300.17,"dividend_unadj":0,"distribution_unadj":0,"volume":543611,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ANTM","price_unadj":265.23,"prior_close_unadj":263.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1228587,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AON","price_unadj":205.74,"prior_close_unadj":207.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1395317,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AOS","price_unadj":52.24,"prior_close_unadj":52.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1136463,"adjustment_ratio":1}
{"date":"2020-07-28","id":"APA","price_unadj":13.32,"prior_close_unadj":13.685,"dividend_unadj":0,"distribution_unadj":0,"volume":5579386,"adjustment_ratio":1}
{"date":"2020-07-28","id":"APD","price_unadj":289.27,"prior_close_unadj":294.71,"dividend_unadj":0,"distribution_unadj":0,"volume":775400,"adjustment_ratio":1}
{"date":"2020-07-28","id":"APH","price_unadj":104.21,"prior_close_unadj":106.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1188069,"adjustment_ratio":1}
{"date":"2020-07-28","id":"APTV","price_unadj":82.17,"prior_close_unadj":83.55,"dividend_unadj":0,"distribution_unadj":0,"volume":889038,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ARE","price_unadj":173.79,"prior_close_unadj":170.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1030343,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ATO","price_unadj":104.6,"prior_close_unadj":102.57,"dividend_unadj":0,"distribution_unadj":0,"volume":819074,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ATVI","price_unadj":80.72,"prior_close_unadj":81.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3637146,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AVB","price_unadj":150.24,"prior_close_unadj":145.72,"dividend_unadj":0,"distribution_unadj":0,"volume":872821,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AVGO","price_unadj":307.35,"prior_close_unadj":312.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1397848,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AVY","price_unadj":117.6,"prior_close_unadj":115.86,"dividend_unadj":0,"distribution_unadj":0,"volume":968454,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AWK","price_unadj":145.36,"prior_close_unadj":144.33,"dividend_unadj":0,"distribution_unadj":0,"volume":724719,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AXP","price_unadj":94.42,"prior_close_unadj":95.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3567652,"adjustment_ratio":1}
{"date":"2020-07-28","id":"AZO","price_unadj":1166.15,"prior_close_unadj":1170.8,"dividend_unadj":0,"distribution_unadj":0,"volume":142134,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BA","price_unadj":170.84,"prior_close_unadj":170.21,"dividend_unadj":0,"distribution_unadj":0,"volume":25349138,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BAC","price_unadj":24.36,"prior_close_unadj":24.14,"dividend_unadj":0,"distribution_unadj":0,"volume":48406513,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BAX","price_unadj":89.26,"prior_close_unadj":89.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1288587,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BBY","price_unadj":97.19,"prior_close_unadj":97.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1475037,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BDX","price_unadj":273,"prior_close_unadj":275.18,"dividend_unadj":0,"distribution_unadj":0,"volume":812642,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BEN","price_unadj":20.56,"prior_close_unadj":21.02,"dividend_unadj":0,"distribution_unadj":0,"volume":7233290,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BIIB","price_unadj":280.35,"prior_close_unadj":286.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1159067,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BIO","price_unadj":521.75,"prior_close_unadj":530.47,"dividend_unadj":0,"distribution_unadj":0,"volume":86578,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BK","price_unadj":36.07,"prior_close_unadj":35.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5882371,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BKNG","price_unadj":1681.75,"prior_close_unadj":1702.83,"dividend_unadj":0,"distribution_unadj":0,"volume":210588,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BKR","price_unadj":15.87,"prior_close_unadj":16.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5209613,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BLK","price_unadj":570.7,"prior_close_unadj":575.33,"dividend_unadj":0,"distribution_unadj":0,"volume":488884,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BLL","price_unadj":74.08,"prior_close_unadj":74.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1257052,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BMY","price_unadj":59.43,"prior_close_unadj":58.05,"dividend_unadj":0,"distribution_unadj":0,"volume":9816702,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BR","price_unadj":132.55,"prior_close_unadj":133.81,"dividend_unadj":0,"distribution_unadj":0,"volume":409287,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BSX","price_unadj":38.27,"prior_close_unadj":38.35,"dividend_unadj":0,"distribution_unadj":0,"volume":8617621,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BWA","price_unadj":38.5,"prior_close_unadj":38.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2232985,"adjustment_ratio":1}
{"date":"2020-07-28","id":"BXP","price_unadj":91.13,"prior_close_unadj":89.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1579634,"adjustment_ratio":1}
{"date":"2020-07-28","id":"C","price_unadj":51.27,"prior_close_unadj":51.29,"dividend_unadj":0,"distribution_unadj":0,"volume":13121392,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CAG","price_unadj":37.29,"prior_close_unadj":36.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2351781,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CAH","price_unadj":56.58,"prior_close_unadj":57.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1524468,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CAT","price_unadj":138.03,"prior_close_unadj":139.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2029926,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CB","price_unadj":131.96,"prior_close_unadj":132.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1702122,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CBOE","price_unadj":87.43,"prior_close_unadj":87.33,"dividend_unadj":0,"distribution_unadj":0,"volume":698845,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CBRE","price_unadj":41.85,"prior_close_unadj":42.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2011429,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CCI","price_unadj":171.78,"prior_close_unadj":168.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2070666,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CCL","price_unadj":14.33,"prior_close_unadj":13.75,"dividend_unadj":0,"distribution_unadj":0,"volume":31311282,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CDNS","price_unadj":104.05,"prior_close_unadj":105.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1122958,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CDW","price_unadj":113.85,"prior_close_unadj":116.3,"dividend_unadj":0,"distribution_unadj":0,"volume":465151,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CE","price_unadj":93.23,"prior_close_unadj":95.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1260603,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CERN","price_unadj":71.14,"prior_close_unadj":72.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2032044,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CF","price_unadj":30.22,"prior_close_unadj":31.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2715464,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CFG","price_unadj":24.18,"prior_close_unadj":24.86,"dividend_unadj":0.39,"distribution_unadj":0,"volume":3813133,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CHD","price_unadj":88.21,"prior_close_unadj":87.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1146841,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CHRW","price_unadj":87.15,"prior_close_unadj":87.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3185996,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CHTR","price_unadj":561.41,"prior_close_unadj":559.91,"dividend_unadj":0,"distribution_unadj":0,"volume":522560,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CI","price_unadj":175.75,"prior_close_unadj":175.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1816401,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CINF","price_unadj":83.4,"prior_close_unadj":82.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1474497,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CL","price_unadj":75.71,"prior_close_unadj":74.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4035981,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CLX","price_unadj":228.55,"prior_close_unadj":229.22,"dividend_unadj":1.11,"distribution_unadj":0,"volume":717595,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CMA","price_unadj":36.65,"prior_close_unadj":36.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1233343,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CMCSA","price_unadj":43.21,"prior_close_unadj":43.56,"dividend_unadj":0,"distribution_unadj":0,"volume":17574701,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CME","price_unadj":166,"prior_close_unadj":167.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1855612,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CMG","price_unadj":1112.23,"prior_close_unadj":1142.93,"dividend_unadj":0,"distribution_unadj":0,"volume":316037,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CMI","price_unadj":195.02,"prior_close_unadj":190.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2560670,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CMS","price_unadj":63.53,"prior_close_unadj":62.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1274817,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CNC","price_unadj":64.23,"prior_close_unadj":67.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7188712,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CNP","price_unadj":19.35,"prior_close_unadj":19.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3973080,"adjustment_ratio":1}
{"date":"2020-07-28","id":"COF","price_unadj":64.1,"prior_close_unadj":65.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3132299,"adjustment_ratio":1}
{"date":"2020-07-28","id":"COG","price_unadj":18.27,"prior_close_unadj":17.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5064100,"adjustment_ratio":1}
{"date":"2020-07-28","id":"COO","price_unadj":281.51,"prior_close_unadj":286.38,"dividend_unadj":0,"distribution_unadj":0,"volume":194697,"adjustment_ratio":1}
{"date":"2020-07-28","id":"COP","price_unadj":38.96,"prior_close_unadj":39.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6188720,"adjustment_ratio":1}
{"date":"2020-07-28","id":"COST","price_unadj":327.57,"prior_close_unadj":327.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1374015,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CPB","price_unadj":50.23,"prior_close_unadj":49.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2220785,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CPRT","price_unadj":89.64,"prior_close_unadj":91.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1183668,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CRM","price_unadj":189.5,"prior_close_unadj":190.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3114398,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CSCO","price_unadj":46.28,"prior_close_unadj":47.19,"dividend_unadj":0,"distribution_unadj":0,"volume":13975256,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CSX","price_unadj":70.1,"prior_close_unadj":71.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2981190,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CTAS","price_unadj":293.56,"prior_close_unadj":298.28,"dividend_unadj":0,"distribution_unadj":0,"volume":508188,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CTSH","price_unadj":62.64,"prior_close_unadj":63.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3155019,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CTVA","price_unadj":28.19,"prior_close_unadj":28.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3500633,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CTXS","price_unadj":138.03,"prior_close_unadj":142,"dividend_unadj":0,"distribution_unadj":0,"volume":2114809,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CVS","price_unadj":63.27,"prior_close_unadj":62.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5593549,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CVX","price_unadj":89.11,"prior_close_unadj":91.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6787341,"adjustment_ratio":1}
{"date":"2020-07-28","id":"CXO","price_unadj":51.75,"prior_close_unadj":52.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1947324,"adjustment_ratio":1}
{"date":"2020-07-28","id":"D","price_unadj":82.06,"prior_close_unadj":80.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4532270,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DAL","price_unadj":25.94,"prior_close_unadj":25.5,"dividend_unadj":0,"distribution_unadj":0,"volume":18615582,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DD","price_unadj":54.02,"prior_close_unadj":55.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4178024,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DE","price_unadj":175.79,"prior_close_unadj":176,"dividend_unadj":0,"distribution_unadj":0,"volume":850025,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DFS","price_unadj":50.11,"prior_close_unadj":51.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2729118,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DG","price_unadj":190.03,"prior_close_unadj":189.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1281887,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DGX","price_unadj":123.46,"prior_close_unadj":124.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1104522,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DHI","price_unadj":64.58,"prior_close_unadj":66.57,"dividend_unadj":0,"distribution_unadj":0,"volume":8176417,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DHR","price_unadj":199.01,"prior_close_unadj":198.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2072492,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DIS","price_unadj":116.18,"prior_close_unadj":116.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6821077,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DISCA","price_unadj":20.78,"prior_close_unadj":20.875,"dividend_unadj":0,"distribution_unadj":0,"volume":2604180,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DISCK","price_unadj":18.61,"prior_close_unadj":18.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2037480,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DISH","price_unadj":33.13,"prior_close_unadj":33.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1301781,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DLR","price_unadj":153.97,"prior_close_unadj":151.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1711894,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DLTR","price_unadj":95.64,"prior_close_unadj":95.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1359291,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DOV","price_unadj":104.77,"prior_close_unadj":106.25,"dividend_unadj":0,"distribution_unadj":0,"volume":662914,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DOW","price_unadj":42.62,"prior_close_unadj":44,"dividend_unadj":0,"distribution_unadj":0,"volume":3395547,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DPZ","price_unadj":385.42,"prior_close_unadj":389.61,"dividend_unadj":0,"distribution_unadj":0,"volume":476784,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DRE","price_unadj":38.43,"prior_close_unadj":37.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2033322,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DRI","price_unadj":75.84,"prior_close_unadj":76.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2306059,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DTE","price_unadj":114.63,"prior_close_unadj":114.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1763871,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DUK","price_unadj":84.6,"prior_close_unadj":81.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4851395,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DVA","price_unadj":87.99,"prior_close_unadj":88.49,"dividend_unadj":0,"distribution_unadj":0,"volume":474952,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DVN","price_unadj":10.34,"prior_close_unadj":10.43,"dividend_unadj":0,"distribution_unadj":0,"volume":5853441,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DXC","price_unadj":16.94,"prior_close_unadj":17.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1633698,"adjustment_ratio":1}
{"date":"2020-07-28","id":"DXCM","price_unadj":417.79,"prior_close_unadj":423.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1138109,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EA","price_unadj":134.78,"prior_close_unadj":136.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1319941,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EBAY","price_unadj":56.35,"prior_close_unadj":57.23,"dividend_unadj":0,"distribution_unadj":0,"volume":11066834,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ECL","price_unadj":193.72,"prior_close_unadj":212.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2566966,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ED","price_unadj":76.36,"prior_close_unadj":74.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1520606,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EFX","price_unadj":162.38,"prior_close_unadj":165.36,"dividend_unadj":0,"distribution_unadj":0,"volume":916068,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EIX","price_unadj":55.11,"prior_close_unadj":53.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1887029,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EL","price_unadj":192.6,"prior_close_unadj":192.84,"dividend_unadj":0,"distribution_unadj":0,"volume":933111,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EMN","price_unadj":76.36,"prior_close_unadj":78.42,"dividend_unadj":0,"distribution_unadj":0,"volume":826347,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EMR","price_unadj":62.27,"prior_close_unadj":63.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2341346,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EOG","price_unadj":47.27,"prior_close_unadj":48.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2763314,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EQIX","price_unadj":752.53,"prior_close_unadj":754,"dividend_unadj":0,"distribution_unadj":0,"volume":401481,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EQR","price_unadj":54.66,"prior_close_unadj":53.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2456422,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ES","price_unadj":90.14,"prior_close_unadj":88.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1297371,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ESS","price_unadj":218.03,"prior_close_unadj":212.56,"dividend_unadj":0,"distribution_unadj":0,"volume":462653,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ETFC","price_unadj":51.89,"prior_close_unadj":52.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1276570,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ETN","price_unadj":93.34,"prior_close_unadj":95.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1374036,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ETR","price_unadj":102.67,"prior_close_unadj":101.73,"dividend_unadj":0,"distribution_unadj":0,"volume":965873,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EVRG","price_unadj":64.74,"prior_close_unadj":63.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2405666,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EW","price_unadj":77.44,"prior_close_unadj":78.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2007142,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EXC","price_unadj":37.97,"prior_close_unadj":37.58,"dividend_unadj":0,"distribution_unadj":0,"volume":6857269,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EXPD","price_unadj":79.45,"prior_close_unadj":81.08,"dividend_unadj":0,"distribution_unadj":0,"volume":612692,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EXPE","price_unadj":83.68,"prior_close_unadj":84.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1516452,"adjustment_ratio":1}
{"date":"2020-07-28","id":"EXR","price_unadj":99.59,"prior_close_unadj":95.56,"dividend_unadj":0,"distribution_unadj":0,"volume":916538,"adjustment_ratio":1}
{"date":"2020-07-28","id":"F","price_unadj":7.01,"prior_close_unadj":6.93,"dividend_unadj":0,"distribution_unadj":0,"volume":56312514,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FANG","price_unadj":38.88,"prior_close_unadj":40.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1534239,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FAST","price_unadj":45.37,"prior_close_unadj":46.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2654340,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FB","price_unadj":230.12,"prior_close_unadj":233.5,"dividend_unadj":0,"distribution_unadj":0,"volume":14170112,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FBHS","price_unadj":72.29,"prior_close_unadj":74.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1304371,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FCX","price_unadj":13.23,"prior_close_unadj":13.56,"dividend_unadj":0,"distribution_unadj":0,"volume":11826740,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FDX","price_unadj":166.93,"prior_close_unadj":170.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2374595,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FE","price_unadj":29.14,"prior_close_unadj":29.28,"dividend_unadj":0,"distribution_unadj":0,"volume":15827768,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FFIV","price_unadj":137.97,"prior_close_unadj":151.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3898712,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FIS","price_unadj":142.63,"prior_close_unadj":143.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1842096,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FISV","price_unadj":99.9,"prior_close_unadj":101.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3800021,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FITB","price_unadj":19.27,"prior_close_unadj":19.42,"dividend_unadj":0,"distribution_unadj":0,"volume":5393447,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FLIR","price_unadj":41.32,"prior_close_unadj":41.59,"dividend_unadj":0,"distribution_unadj":0,"volume":487486,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FLS","price_unadj":29.55,"prior_close_unadj":30.7,"dividend_unadj":0,"distribution_unadj":0,"volume":854443,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FLT","price_unadj":256.22,"prior_close_unadj":258.48,"dividend_unadj":0,"distribution_unadj":0,"volume":417346,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FMC","price_unadj":106.45,"prior_close_unadj":108.45,"dividend_unadj":0,"distribution_unadj":0,"volume":331944,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FOX","price_unadj":25.71,"prior_close_unadj":25.69,"dividend_unadj":0,"distribution_unadj":0,"volume":719780,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FOXA","price_unadj":25.74,"prior_close_unadj":25.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2593866,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FRT","price_unadj":76.13,"prior_close_unadj":73.63,"dividend_unadj":0,"distribution_unadj":0,"volume":685504,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FTI","price_unadj":7.53,"prior_close_unadj":7.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4917266,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FTNT","price_unadj":133.42,"prior_close_unadj":136.65,"dividend_unadj":0,"distribution_unadj":0,"volume":938812,"adjustment_ratio":1}
{"date":"2020-07-28","id":"FTV","price_unadj":71.03,"prior_close_unadj":71.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2114342,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GD","price_unadj":148.57,"prior_close_unadj":147.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1000796,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GE","price_unadj":6.89,"prior_close_unadj":6.71,"dividend_unadj":0,"distribution_unadj":0,"volume":76033649,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GILD","price_unadj":73.73,"prior_close_unadj":74.54,"dividend_unadj":0,"distribution_unadj":0,"volume":5484423,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GIS","price_unadj":64.54,"prior_close_unadj":64.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2950679,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GL","price_unadj":78.39,"prior_close_unadj":79.57,"dividend_unadj":0,"distribution_unadj":0,"volume":334352,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GLW","price_unadj":30.24,"prior_close_unadj":30.63,"dividend_unadj":0,"distribution_unadj":0,"volume":8905692,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GM","price_unadj":26.33,"prior_close_unadj":25.7,"dividend_unadj":0,"distribution_unadj":0,"volume":12854295,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GOOG","price_unadj":1500.34,"prior_close_unadj":1530.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1702174,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GPC","price_unadj":89.2,"prior_close_unadj":89.43,"dividend_unadj":0,"distribution_unadj":0,"volume":716710,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GPN","price_unadj":171.87,"prior_close_unadj":174.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1363088,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GPS","price_unadj":13.06,"prior_close_unadj":12.87,"dividend_unadj":0,"distribution_unadj":0,"volume":10050449,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GRMN","price_unadj":99.36,"prior_close_unadj":100.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1548080,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GS","price_unadj":201.62,"prior_close_unadj":203.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2139771,"adjustment_ratio":1}
{"date":"2020-07-28","id":"GWW","price_unadj":333.65,"prior_close_unadj":339.79,"dividend_unadj":0,"distribution_unadj":0,"volume":358943,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HAL","price_unadj":14.65,"prior_close_unadj":14.9,"dividend_unadj":0,"distribution_unadj":0,"volume":14960966,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HAS","price_unadj":72.41,"prior_close_unadj":71.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1411371,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HBAN","price_unadj":9.13,"prior_close_unadj":9.27,"dividend_unadj":0,"distribution_unadj":0,"volume":12542256,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HBI","price_unadj":14.21,"prior_close_unadj":14.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5926555,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HCA","price_unadj":123.96,"prior_close_unadj":125.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1530947,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HD","price_unadj":265.28,"prior_close_unadj":267.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2226974,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HES","price_unadj":48.1,"prior_close_unadj":50.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2477762,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HFC","price_unadj":26.15,"prior_close_unadj":26.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1241937,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HIG","price_unadj":40.45,"prior_close_unadj":40.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1479862,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HII","price_unadj":174.99,"prior_close_unadj":173.2,"dividend_unadj":0,"distribution_unadj":0,"volume":190857,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HLT","price_unadj":76.67,"prior_close_unadj":77.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2194787,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HOLX","price_unadj":62.1,"prior_close_unadj":62.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1481871,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HON","price_unadj":152.01,"prior_close_unadj":150.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3904219,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HPE","price_unadj":9.48,"prior_close_unadj":9.75,"dividend_unadj":0,"distribution_unadj":0,"volume":7919322,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HPQ","price_unadj":16.7,"prior_close_unadj":17.81,"dividend_unadj":0,"distribution_unadj":0,"volume":19905960,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HRL","price_unadj":50.56,"prior_close_unadj":50.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1120193,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HSIC","price_unadj":65.9,"prior_close_unadj":67.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1270898,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HST","price_unadj":10.52,"prior_close_unadj":10.32,"dividend_unadj":0,"distribution_unadj":0,"volume":7402011,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HSY","price_unadj":145.73,"prior_close_unadj":146.29,"dividend_unadj":0,"distribution_unadj":0,"volume":919440,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HUM","price_unadj":386.65,"prior_close_unadj":391.02,"dividend_unadj":0,"distribution_unadj":0,"volume":402583,"adjustment_ratio":1}
{"date":"2020-07-28","id":"HWM","price_unadj":15.32,"prior_close_unadj":15.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2404002,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IBM","price_unadj":124.47,"prior_close_unadj":126.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4178176,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ICE","price_unadj":92.92,"prior_close_unadj":94.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3218680,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IDXX","price_unadj":361.65,"prior_close_unadj":366.67,"dividend_unadj":0,"distribution_unadj":0,"volume":288995,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IEX","price_unadj":165.38,"prior_close_unadj":169.56,"dividend_unadj":0,"distribution_unadj":0,"volume":282507,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IFF","price_unadj":128.34,"prior_close_unadj":128.79,"dividend_unadj":0,"distribution_unadj":0,"volume":827067,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ILMN","price_unadj":385.42,"prior_close_unadj":393.04,"dividend_unadj":0,"distribution_unadj":0,"volume":591262,"adjustment_ratio":1}
{"date":"2020-07-28","id":"INCY","price_unadj":100.61,"prior_close_unadj":102.09,"dividend_unadj":0,"distribution_unadj":0,"volume":732234,"adjustment_ratio":1}
{"date":"2020-07-28","id":"INFO","price_unadj":79.91,"prior_close_unadj":79.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1749860,"adjustment_ratio":1}
{"date":"2020-07-28","id":"INTC","price_unadj":49.24,"prior_close_unadj":49.57,"dividend_unadj":0,"distribution_unadj":0,"volume":62362611,"adjustment_ratio":1}
{"date":"2020-07-28","id":"INTU","price_unadj":296.8,"prior_close_unadj":296.145,"dividend_unadj":0,"distribution_unadj":0,"volume":1050268,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IP","price_unadj":36.17,"prior_close_unadj":36.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2550407,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IPG","price_unadj":18.41,"prior_close_unadj":18.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5257303,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IPGP","price_unadj":180.53,"prior_close_unadj":183.07,"dividend_unadj":0,"distribution_unadj":0,"volume":279787,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IQV","price_unadj":158.65,"prior_close_unadj":162.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1677596,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IR","price_unadj":31.35,"prior_close_unadj":31.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3074841,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IRM","price_unadj":27.87,"prior_close_unadj":27.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3100611,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ISRG","price_unadj":679.69,"prior_close_unadj":685.35,"dividend_unadj":0,"distribution_unadj":0,"volume":429717,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IT","price_unadj":123.85,"prior_close_unadj":125.37,"dividend_unadj":0,"distribution_unadj":0,"volume":294617,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ITW","price_unadj":185.12,"prior_close_unadj":187.72,"dividend_unadj":0,"distribution_unadj":0,"volume":729229,"adjustment_ratio":1}
{"date":"2020-07-28","id":"IVZ","price_unadj":10.37,"prior_close_unadj":10.71,"dividend_unadj":0,"distribution_unadj":0,"volume":7761210,"adjustment_ratio":1}
{"date":"2020-07-28","id":"J","price_unadj":83.71,"prior_close_unadj":84.21,"dividend_unadj":0,"distribution_unadj":0,"volume":566785,"adjustment_ratio":1}
{"date":"2020-07-28","id":"JBHT","price_unadj":127.98,"prior_close_unadj":130.35,"dividend_unadj":0,"distribution_unadj":0,"volume":854540,"adjustment_ratio":1}
{"date":"2020-07-28","id":"JCI","price_unadj":36.58,"prior_close_unadj":37.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3124616,"adjustment_ratio":1}
{"date":"2020-07-28","id":"JKHY","price_unadj":176.54,"prior_close_unadj":180.7,"dividend_unadj":0,"distribution_unadj":0,"volume":429929,"adjustment_ratio":1}
{"date":"2020-07-28","id":"JNJ","price_unadj":146.83,"prior_close_unadj":147.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4842184,"adjustment_ratio":1}
{"date":"2020-07-28","id":"JNPR","price_unadj":24.26,"prior_close_unadj":25.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6102764,"adjustment_ratio":1}
{"date":"2020-07-28","id":"JPM","price_unadj":97.32,"prior_close_unadj":96.9,"dividend_unadj":0,"distribution_unadj":0,"volume":11754273,"adjustment_ratio":1}
{"date":"2020-07-28","id":"K","price_unadj":70.91,"prior_close_unadj":69.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2123573,"adjustment_ratio":1}
{"date":"2020-07-28","id":"KEY","price_unadj":11.99,"prior_close_unadj":12.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5918571,"adjustment_ratio":1}
{"date":"2020-07-28","id":"KEYS","price_unadj":95.68,"prior_close_unadj":98.2,"dividend_unadj":0,"distribution_unadj":0,"volume":896229,"adjustment_ratio":1}
{"date":"2020-07-28","id":"KHC","price_unadj":35.25,"prior_close_unadj":34.84,"dividend_unadj":0,"distribution_unadj":0,"volume":6037360,"adjustment_ratio":1}
{"date":"2020-07-28","id":"KIM","price_unadj":11.12,"prior_close_unadj":10.71,"dividend_unadj":0,"distribution_unadj":0,"volume":6390118,"adjustment_ratio":1}
{"date":"2020-07-28","id":"KLAC","price_unadj":192.47,"prior_close_unadj":197.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1151974,"adjustment_ratio":1}
{"date":"2020-07-28","id":"KMB","price_unadj":150.78,"prior_close_unadj":147.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2568330,"adjustment_ratio":1}
{"date":"2020-07-28","id":"KMI","price_unadj":14.12,"prior_close_unadj":14.2,"dividend_unadj":0,"distribution_unadj":0,"volume":8494024,"adjustment_ratio":1}
{"date":"2020-07-28","id":"KMX","price_unadj":97.17,"prior_close_unadj":97.77,"dividend_unadj":0,"distribution_unadj":0,"volume":926015,"adjustment_ratio":1}
{"date":"2020-07-28","id":"KO","price_unadj":48.18,"prior_close_unadj":48.48,"dividend_unadj":0,"distribution_unadj":0,"volume":13872700,"adjustment_ratio":1}
{"date":"2020-07-28","id":"KR","price_unadj":35.23,"prior_close_unadj":34.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5719375,"adjustment_ratio":1}
{"date":"2020-07-28","id":"KSU","price_unadj":154.86,"prior_close_unadj":156.49,"dividend_unadj":0,"distribution_unadj":0,"volume":513877,"adjustment_ratio":1}
{"date":"2020-07-28","id":"L","price_unadj":36.38,"prior_close_unadj":36.28,"dividend_unadj":0,"distribution_unadj":0,"volume":721540,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LB","price_unadj":19.12,"prior_close_unadj":19.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2998547,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LDOS","price_unadj":90.18,"prior_close_unadj":90.16,"dividend_unadj":0,"distribution_unadj":0,"volume":922095,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LEG","price_unadj":37.8,"prior_close_unadj":37.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1398131,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LEN","price_unadj":70.38,"prior_close_unadj":73.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3624649,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LH","price_unadj":196.54,"prior_close_unadj":201.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1436702,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LHX","price_unadj":171.4,"prior_close_unadj":167.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1072701,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LIN","price_unadj":243.7,"prior_close_unadj":246.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1677387,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LKQ","price_unadj":27.41,"prior_close_unadj":27.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2110628,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LLY","price_unadj":162.65,"prior_close_unadj":160.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3483155,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LMT","price_unadj":386.66,"prior_close_unadj":382.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1132400,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LNC","price_unadj":36.29,"prior_close_unadj":36.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1225330,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LNT","price_unadj":53.62,"prior_close_unadj":52.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1108571,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LRCX","price_unadj":348.93,"prior_close_unadj":358.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1332399,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LUV","price_unadj":32.29,"prior_close_unadj":31.53,"dividend_unadj":0,"distribution_unadj":0,"volume":10257628,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LVS","price_unadj":44.22,"prior_close_unadj":43.48,"dividend_unadj":0,"distribution_unadj":0,"volume":7858844,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LW","price_unadj":62.42,"prior_close_unadj":70.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3554363,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LYB","price_unadj":67.58,"prior_close_unadj":69.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1749627,"adjustment_ratio":1}
{"date":"2020-07-28","id":"LYV","price_unadj":47.29,"prior_close_unadj":47.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1786727,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MA","price_unadj":306.33,"prior_close_unadj":308.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2116279,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MAA","price_unadj":112.99,"prior_close_unadj":110.32,"dividend_unadj":0,"distribution_unadj":0,"volume":514595,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MAR","price_unadj":86.55,"prior_close_unadj":86.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2105019,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MAS","price_unadj":54.48,"prior_close_unadj":55.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2514781,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MCD","price_unadj":196.24,"prior_close_unadj":201.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6051015,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MCHP","price_unadj":100.52,"prior_close_unadj":103.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1530133,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MCK","price_unadj":153.89,"prior_close_unadj":157.15,"dividend_unadj":0,"distribution_unadj":0,"volume":921594,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MCO","price_unadj":282.66,"prior_close_unadj":289.5,"dividend_unadj":0,"distribution_unadj":0,"volume":780892,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MDLZ","price_unadj":55.71,"prior_close_unadj":55.58,"dividend_unadj":0,"distribution_unadj":0,"volume":6364259,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MDT","price_unadj":96.35,"prior_close_unadj":96.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4325485,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MET","price_unadj":37.59,"prior_close_unadj":37.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4732549,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MGM","price_unadj":15.41,"prior_close_unadj":14.96,"dividend_unadj":0,"distribution_unadj":0,"volume":21069070,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MHK","price_unadj":85.14,"prior_close_unadj":87.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1681880,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MKC","price_unadj":192.99,"prior_close_unadj":196.02,"dividend_unadj":0,"distribution_unadj":0,"volume":582376,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MKTX","price_unadj":509.6,"prior_close_unadj":521,"dividend_unadj":0,"distribution_unadj":0,"volume":147374,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MLM","price_unadj":212.4,"prior_close_unadj":228,"dividend_unadj":0,"distribution_unadj":0,"volume":1379546,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MMC","price_unadj":114.21,"prior_close_unadj":114.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1435768,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MMM","price_unadj":155.33,"prior_close_unadj":163.24,"dividend_unadj":0,"distribution_unadj":0,"volume":7738796,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MNST","price_unadj":76.19,"prior_close_unadj":76.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1740984,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MO","price_unadj":42.52,"prior_close_unadj":42.13,"dividend_unadj":0,"distribution_unadj":0,"volume":10794221,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MOS","price_unadj":13.5,"prior_close_unadj":14,"dividend_unadj":0,"distribution_unadj":0,"volume":2090123,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MPC","price_unadj":38.12,"prior_close_unadj":38.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4820988,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MRK","price_unadj":79.69,"prior_close_unadj":78.93,"dividend_unadj":0,"distribution_unadj":0,"volume":8105844,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MRO","price_unadj":5.53,"prior_close_unadj":5.63,"dividend_unadj":0,"distribution_unadj":0,"volume":14634031,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MS","price_unadj":50.26,"prior_close_unadj":51.32,"dividend_unadj":0,"distribution_unadj":0,"volume":7287935,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MSCI","price_unadj":376.25,"prior_close_unadj":394,"dividend_unadj":0,"distribution_unadj":0,"volume":651359,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MSFT","price_unadj":202.02,"prior_close_unadj":203.85,"dividend_unadj":0,"distribution_unadj":0,"volume":23251388,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MSI","price_unadj":136.8,"prior_close_unadj":141.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1517110,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MTB","price_unadj":102.84,"prior_close_unadj":102.9,"dividend_unadj":0,"distribution_unadj":0,"volume":574701,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MTD","price_unadj":882.03,"prior_close_unadj":895.5,"dividend_unadj":0,"distribution_unadj":0,"volume":121860,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MU","price_unadj":50.09,"prior_close_unadj":51.59,"dividend_unadj":0,"distribution_unadj":0,"volume":15614360,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MXIM","price_unadj":68.94,"prior_close_unadj":68.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3944102,"adjustment_ratio":1}
{"date":"2020-07-28","id":"MYL","price_unadj":16.16,"prior_close_unadj":16.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2807786,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NBL","price_unadj":10.6,"prior_close_unadj":10.9,"dividend_unadj":0,"distribution_unadj":0,"volume":13536333,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NCLH","price_unadj":14.22,"prior_close_unadj":13.38,"dividend_unadj":0,"distribution_unadj":0,"volume":43793735,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NDAQ","price_unadj":128.15,"prior_close_unadj":130.53,"dividend_unadj":0,"distribution_unadj":0,"volume":704568,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NEE","price_unadj":280.04,"prior_close_unadj":277.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1636904,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NEM","price_unadj":68.59,"prior_close_unadj":69.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6533364,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NFLX","price_unadj":488.51,"prior_close_unadj":495.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5986727,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NI","price_unadj":24.67,"prior_close_unadj":24.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1802548,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NKE","price_unadj":96.27,"prior_close_unadj":97.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3822584,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NLOK","price_unadj":20.57,"prior_close_unadj":20.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4255087,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NLSN","price_unadj":14.65,"prior_close_unadj":14.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2281668,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NOC","price_unadj":312.87,"prior_close_unadj":308.02,"dividend_unadj":0,"distribution_unadj":0,"volume":709739,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NOV","price_unadj":11.56,"prior_close_unadj":12.99,"dividend_unadj":0,"distribution_unadj":0,"volume":16335615,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NOW","price_unadj":435.04,"prior_close_unadj":433.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1038071,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NRG","price_unadj":33.74,"prior_close_unadj":33.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1830920,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NSC","price_unadj":185.1,"prior_close_unadj":189.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1850774,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NTAP","price_unadj":42.95,"prior_close_unadj":44.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1393584,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NTRS","price_unadj":77.1,"prior_close_unadj":76.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1290261,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NUE","price_unadj":42.67,"prior_close_unadj":43.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2693809,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NVDA","price_unadj":408.62,"prior_close_unadj":416.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6790901,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NVR","price_unadj":3787.8,"prior_close_unadj":3912,"dividend_unadj":0,"distribution_unadj":0,"volume":27774,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NWL","price_unadj":17.26,"prior_close_unadj":17.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3361361,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NWS","price_unadj":12.73,"prior_close_unadj":12.91,"dividend_unadj":0,"distribution_unadj":0,"volume":551559,"adjustment_ratio":1}
{"date":"2020-07-28","id":"NWSA","price_unadj":12.71,"prior_close_unadj":12.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1208399,"adjustment_ratio":1}
{"date":"2020-07-28","id":"O","price_unadj":59.85,"prior_close_unadj":58.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2000915,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ODFL","price_unadj":182.4,"prior_close_unadj":185.29,"dividend_unadj":0,"distribution_unadj":0,"volume":687640,"adjustment_ratio":1}
{"date":"2020-07-28","id":"OKE","price_unadj":28.06,"prior_close_unadj":28.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5687975,"adjustment_ratio":1}
{"date":"2020-07-28","id":"OMC","price_unadj":54.66,"prior_close_unadj":57.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5147802,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ORCL","price_unadj":55.35,"prior_close_unadj":55.34,"dividend_unadj":0,"distribution_unadj":0,"volume":13030193,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ORLY","price_unadj":450.05,"prior_close_unadj":450.45,"dividend_unadj":0,"distribution_unadj":0,"volume":607877,"adjustment_ratio":1}
{"date":"2020-07-28","id":"OXY","price_unadj":16.35,"prior_close_unadj":16.7,"dividend_unadj":0,"distribution_unadj":0,"volume":12859463,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PAYC","price_unadj":286.79,"prior_close_unadj":290.29,"dividend_unadj":0,"distribution_unadj":0,"volume":244628,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PAYX","price_unadj":73.14,"prior_close_unadj":72.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1994319,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PBCT","price_unadj":11.19,"prior_close_unadj":11.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5786507,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PCAR","price_unadj":85.45,"prior_close_unadj":85.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1997148,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PEAK","price_unadj":27.33,"prior_close_unadj":26.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2672878,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PEG","price_unadj":52.41,"prior_close_unadj":51.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1553703,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PEP","price_unadj":137.38,"prior_close_unadj":137.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3787724,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PFE","price_unadj":39.02,"prior_close_unadj":37.54,"dividend_unadj":0,"distribution_unadj":0,"volume":53504653,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PFG","price_unadj":43.43,"prior_close_unadj":44.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2650866,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PG","price_unadj":127.88,"prior_close_unadj":126.32,"dividend_unadj":0,"distribution_unadj":0,"volume":7644674,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PGR","price_unadj":87.42,"prior_close_unadj":87.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2470202,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PH","price_unadj":180.37,"prior_close_unadj":185.65,"dividend_unadj":0,"distribution_unadj":0,"volume":470498,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PHM","price_unadj":43.49,"prior_close_unadj":44.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4662434,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PKG","price_unadj":101.98,"prior_close_unadj":103.53,"dividend_unadj":0,"distribution_unadj":0,"volume":964424,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PKI","price_unadj":112.99,"prior_close_unadj":114.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1281255,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PLD","price_unadj":102.54,"prior_close_unadj":101.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3263295,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PM","price_unadj":77.97,"prior_close_unadj":78.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4312363,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PNC","price_unadj":104.83,"prior_close_unadj":104.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1335831,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PNR","price_unadj":42.25,"prior_close_unadj":42.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1514207,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PNW","price_unadj":81.23,"prior_close_unadj":80.28,"dividend_unadj":0,"distribution_unadj":0,"volume":710320,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PPG","price_unadj":108.58,"prior_close_unadj":110.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1237329,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PPL","price_unadj":25.92,"prior_close_unadj":25.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4699490,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PRGO","price_unadj":56.1,"prior_close_unadj":56.66,"dividend_unadj":0,"distribution_unadj":0,"volume":707322,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PRU","price_unadj":64.08,"prior_close_unadj":64.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1958403,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PSA","price_unadj":193.87,"prior_close_unadj":185.57,"dividend_unadj":0,"distribution_unadj":0,"volume":800468,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PSX","price_unadj":63.58,"prior_close_unadj":64.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2428573,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PVH","price_unadj":50.71,"prior_close_unadj":50.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1195076,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PWR","price_unadj":39.97,"prior_close_unadj":41.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1005998,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PXD","price_unadj":96.55,"prior_close_unadj":98.52,"dividend_unadj":0,"distribution_unadj":0,"volume":846541,"adjustment_ratio":1}
{"date":"2020-07-28","id":"PYPL","price_unadj":176.27,"prior_close_unadj":177.98,"dividend_unadj":0,"distribution_unadj":0,"volume":6125669,"adjustment_ratio":1}
{"date":"2020-07-28","id":"QCOM","price_unadj":91.45,"prior_close_unadj":92.7,"dividend_unadj":0,"distribution_unadj":0,"volume":5818417,"adjustment_ratio":1}
{"date":"2020-07-28","id":"QRVO","price_unadj":113.39,"prior_close_unadj":115.15,"dividend_unadj":0,"distribution_unadj":0,"volume":993117,"adjustment_ratio":1}
{"date":"2020-07-28","id":"RCL","price_unadj":50.83,"prior_close_unadj":49.3,"dividend_unadj":0,"distribution_unadj":0,"volume":10081376,"adjustment_ratio":1}
{"date":"2020-07-28","id":"RE","price_unadj":216.32,"prior_close_unadj":220.8,"dividend_unadj":0,"distribution_unadj":0,"volume":229090,"adjustment_ratio":1}
{"date":"2020-07-28","id":"REG","price_unadj":41.75,"prior_close_unadj":39.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1384595,"adjustment_ratio":1}
{"date":"2020-07-28","id":"REGN","price_unadj":631,"prior_close_unadj":637.4,"dividend_unadj":0,"distribution_unadj":0,"volume":452036,"adjustment_ratio":1}
{"date":"2020-07-28","id":"RF","price_unadj":10.54,"prior_close_unadj":10.61,"dividend_unadj":0,"distribution_unadj":0,"volume":9091337,"adjustment_ratio":1}
{"date":"2020-07-28","id":"RHI","price_unadj":51.14,"prior_close_unadj":52.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1202263,"adjustment_ratio":1}
{"date":"2020-07-28","id":"RJF","price_unadj":70.02,"prior_close_unadj":71.2,"dividend_unadj":0,"distribution_unadj":0,"volume":622927,"adjustment_ratio":1}
{"date":"2020-07-28","id":"RL","price_unadj":71.4,"prior_close_unadj":71.61,"dividend_unadj":0,"distribution_unadj":0,"volume":540060,"adjustment_ratio":1}
{"date":"2020-07-28","id":"RMD","price_unadj":202.23,"prior_close_unadj":205.63,"dividend_unadj":0,"distribution_unadj":0,"volume":345573,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ROK","price_unadj":222.28,"prior_close_unadj":229,"dividend_unadj":0,"distribution_unadj":0,"volume":1190917,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ROL","price_unadj":48.85,"prior_close_unadj":49.28,"dividend_unadj":0,"distribution_unadj":0,"volume":869018,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ROP","price_unadj":423.09,"prior_close_unadj":420.7,"dividend_unadj":0,"distribution_unadj":0,"volume":697558,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ROST","price_unadj":85.88,"prior_close_unadj":85.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1814829,"adjustment_ratio":1}
{"date":"2020-07-28","id":"RSG","price_unadj":85.34,"prior_close_unadj":85.05,"dividend_unadj":0,"distribution_unadj":0,"volume":580904,"adjustment_ratio":1}
{"date":"2020-07-28","id":"RTX","price_unadj":61,"prior_close_unadj":61.09,"dividend_unadj":0,"distribution_unadj":0,"volume":13111772,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SBAC","price_unadj":312.24,"prior_close_unadj":304.49,"dividend_unadj":0,"distribution_unadj":0,"volume":774852,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SBUX","price_unadj":74.64,"prior_close_unadj":76.46,"dividend_unadj":0,"distribution_unadj":0,"volume":12273414,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SCHW","price_unadj":33.66,"prior_close_unadj":33.84,"dividend_unadj":0,"distribution_unadj":0,"volume":8882806,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SEE","price_unadj":36.74,"prior_close_unadj":36.96,"dividend_unadj":0,"distribution_unadj":0,"volume":665221,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SHW","price_unadj":633.55,"prior_close_unadj":625.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1042516,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SIVB","price_unadj":221.48,"prior_close_unadj":225.69,"dividend_unadj":0,"distribution_unadj":0,"volume":192472,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SJM","price_unadj":109.27,"prior_close_unadj":108.87,"dividend_unadj":0,"distribution_unadj":0,"volume":491251,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SLB","price_unadj":19.15,"prior_close_unadj":19.68,"dividend_unadj":0,"distribution_unadj":0,"volume":14551121,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SLG","price_unadj":48.22,"prior_close_unadj":46.87,"dividend_unadj":0,"distribution_unadj":0,"volume":990945,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SNA","price_unadj":143,"prior_close_unadj":145.61,"dividend_unadj":0,"distribution_unadj":0,"volume":345978,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SNPS","price_unadj":194.9,"prior_close_unadj":197.09,"dividend_unadj":0,"distribution_unadj":0,"volume":423865,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SO","price_unadj":55.28,"prior_close_unadj":54.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2702962,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SPG","price_unadj":64.14,"prior_close_unadj":61.96,"dividend_unadj":0,"distribution_unadj":0,"volume":5328369,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SPGI","price_unadj":347.6,"prior_close_unadj":351.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1185255,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SRE","price_unadj":124.65,"prior_close_unadj":122.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1322159,"adjustment_ratio":1}
{"date":"2020-07-28","id":"STE","price_unadj":157.11,"prior_close_unadj":157.69,"dividend_unadj":0,"distribution_unadj":0,"volume":548096,"adjustment_ratio":1}
{"date":"2020-07-28","id":"STT","price_unadj":63.09,"prior_close_unadj":62.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2390323,"adjustment_ratio":1}
{"date":"2020-07-28","id":"STX","price_unadj":48.57,"prior_close_unadj":49.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4440318,"adjustment_ratio":1}
{"date":"2020-07-28","id":"STZ","price_unadj":179.52,"prior_close_unadj":178.89,"dividend_unadj":0,"distribution_unadj":0,"volume":961845,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SWK","price_unadj":152.71,"prior_close_unadj":157.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1488706,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SWKS","price_unadj":134.66,"prior_close_unadj":136.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1752337,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SYF","price_unadj":23.08,"prior_close_unadj":23.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4834716,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SYK","price_unadj":194.28,"prior_close_unadj":197.34,"dividend_unadj":0,"distribution_unadj":0,"volume":908557,"adjustment_ratio":1}
{"date":"2020-07-28","id":"SYY","price_unadj":53.5,"prior_close_unadj":53.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1957846,"adjustment_ratio":1}
{"date":"2020-07-28","id":"T","price_unadj":29.69,"prior_close_unadj":29.29,"dividend_unadj":0,"distribution_unadj":0,"volume":37667134,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TAP","price_unadj":36.32,"prior_close_unadj":36.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2113194,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TDG","price_unadj":426.95,"prior_close_unadj":424.18,"dividend_unadj":0,"distribution_unadj":0,"volume":355730,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TDY","price_unadj":303.79,"prior_close_unadj":307.29,"dividend_unadj":0,"distribution_unadj":0,"volume":208246,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TEL","price_unadj":86.91,"prior_close_unadj":89.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2363854,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TFC","price_unadj":36.87,"prior_close_unadj":36.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3362142,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TFX","price_unadj":384.67,"prior_close_unadj":385,"dividend_unadj":0,"distribution_unadj":0,"volume":221673,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TGT","price_unadj":123.29,"prior_close_unadj":122.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2337027,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TIF","price_unadj":124.95,"prior_close_unadj":125,"dividend_unadj":0,"distribution_unadj":0,"volume":973981,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TJX","price_unadj":51.78,"prior_close_unadj":52.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3837309,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TMO","price_unadj":407.36,"prior_close_unadj":413.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1107027,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TMUS","price_unadj":104.52,"prior_close_unadj":105.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3670038,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TPR","price_unadj":13.51,"prior_close_unadj":13.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4953956,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TROW","price_unadj":133.93,"prior_close_unadj":134.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1011386,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TRV","price_unadj":115.03,"prior_close_unadj":116.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1350277,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TSCO","price_unadj":143.07,"prior_close_unadj":143,"dividend_unadj":0,"distribution_unadj":0,"volume":1320087,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TSN","price_unadj":60.74,"prior_close_unadj":60.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1255446,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TT","price_unadj":103.71,"prior_close_unadj":104.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1361123,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TTWO","price_unadj":156.41,"prior_close_unadj":159.24,"dividend_unadj":0,"distribution_unadj":0,"volume":732518,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TWTR","price_unadj":36.61,"prior_close_unadj":36.85,"dividend_unadj":0,"distribution_unadj":0,"volume":13566849,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TXN","price_unadj":130.13,"prior_close_unadj":132.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3545276,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TXT","price_unadj":34.2,"prior_close_unadj":34.18,"dividend_unadj":0,"distribution_unadj":0,"volume":907062,"adjustment_ratio":1}
{"date":"2020-07-28","id":"TYL","price_unadj":347.26,"prior_close_unadj":359.09,"dividend_unadj":0,"distribution_unadj":0,"volume":252879,"adjustment_ratio":1}
{"date":"2020-07-28","id":"UA","price_unadj":10.03,"prior_close_unadj":9.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5033008,"adjustment_ratio":1}
{"date":"2020-07-28","id":"UAA","price_unadj":11.3,"prior_close_unadj":11.2,"dividend_unadj":0,"distribution_unadj":0,"volume":10226376,"adjustment_ratio":1}
{"date":"2020-07-28","id":"UAL","price_unadj":33.46,"prior_close_unadj":32.42,"dividend_unadj":0,"distribution_unadj":0,"volume":41625352,"adjustment_ratio":1}
{"date":"2020-07-28","id":"UDR","price_unadj":35.88,"prior_close_unadj":35.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1530514,"adjustment_ratio":1}
{"date":"2020-07-28","id":"UHS","price_unadj":109.07,"prior_close_unadj":109.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1014464,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ULTA","price_unadj":197.56,"prior_close_unadj":198.84,"dividend_unadj":0,"distribution_unadj":0,"volume":595130,"adjustment_ratio":1}
{"date":"2020-07-28","id":"UNH","price_unadj":299.93,"prior_close_unadj":298.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2257492,"adjustment_ratio":1}
{"date":"2020-07-28","id":"UNP","price_unadj":174.41,"prior_close_unadj":176.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1965764,"adjustment_ratio":1}
{"date":"2020-07-28","id":"UPS","price_unadj":119.62,"prior_close_unadj":121.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2497558,"adjustment_ratio":1}
{"date":"2020-07-28","id":"URI","price_unadj":158.33,"prior_close_unadj":163.29,"dividend_unadj":0,"distribution_unadj":0,"volume":760045,"adjustment_ratio":1}
{"date":"2020-07-28","id":"USB","price_unadj":36.32,"prior_close_unadj":36.16,"dividend_unadj":0,"distribution_unadj":0,"volume":7658925,"adjustment_ratio":1}
{"date":"2020-07-28","id":"V","price_unadj":196.74,"prior_close_unadj":196.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6897278,"adjustment_ratio":1}
{"date":"2020-07-28","id":"VAR","price_unadj":131.81,"prior_close_unadj":133.05,"dividend_unadj":0,"distribution_unadj":0,"volume":857146,"adjustment_ratio":1}
{"date":"2020-07-28","id":"VFC","price_unadj":60.81,"prior_close_unadj":60.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1263874,"adjustment_ratio":1}
{"date":"2020-07-28","id":"VIAC","price_unadj":24.52,"prior_close_unadj":24.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4635980,"adjustment_ratio":1}
{"date":"2020-07-28","id":"VLO","price_unadj":56.89,"prior_close_unadj":58.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3645603,"adjustment_ratio":1}
{"date":"2020-07-28","id":"VMC","price_unadj":120.5,"prior_close_unadj":128.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1748548,"adjustment_ratio":1}
{"date":"2020-07-28","id":"VNO","price_unadj":36.21,"prior_close_unadj":34.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1984238,"adjustment_ratio":1}
{"date":"2020-07-28","id":"VRSK","price_unadj":182.43,"prior_close_unadj":183.21,"dividend_unadj":0,"distribution_unadj":0,"volume":753963,"adjustment_ratio":1}
{"date":"2020-07-28","id":"VRSN","price_unadj":206.42,"prior_close_unadj":209.79,"dividend_unadj":0,"distribution_unadj":0,"volume":599302,"adjustment_ratio":1}
{"date":"2020-07-28","id":"VRTX","price_unadj":278.52,"prior_close_unadj":284.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1098626,"adjustment_ratio":1}
{"date":"2020-07-28","id":"VTR","price_unadj":37.37,"prior_close_unadj":35.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2705049,"adjustment_ratio":1}
{"date":"2020-07-28","id":"VZ","price_unadj":57.48,"prior_close_unadj":56.87,"dividend_unadj":0,"distribution_unadj":0,"volume":13454716,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WAB","price_unadj":64.24,"prior_close_unadj":62.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2758653,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WAT","price_unadj":223.49,"prior_close_unadj":227.45,"dividend_unadj":0,"distribution_unadj":0,"volume":836064,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WBA","price_unadj":40.68,"prior_close_unadj":39.84,"dividend_unadj":0,"distribution_unadj":0,"volume":5540925,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WDC","price_unadj":42.85,"prior_close_unadj":43.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3130970,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WEC","price_unadj":94.58,"prior_close_unadj":93.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1330919,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WELL","price_unadj":53.14,"prior_close_unadj":51.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2217882,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WFC","price_unadj":25.53,"prior_close_unadj":25.49,"dividend_unadj":0,"distribution_unadj":0,"volume":30505206,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WHR","price_unadj":162.64,"prior_close_unadj":165.72,"dividend_unadj":0,"distribution_unadj":0,"volume":915461,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WLTW","price_unadj":209.94,"prior_close_unadj":211.51,"dividend_unadj":0,"distribution_unadj":0,"volume":463267,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WM","price_unadj":107.52,"prior_close_unadj":107.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1402042,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WMB","price_unadj":18.87,"prior_close_unadj":18.83,"dividend_unadj":0,"distribution_unadj":0,"volume":6791523,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WMT","price_unadj":131.76,"prior_close_unadj":131.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4804721,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WRB","price_unadj":62.2,"prior_close_unadj":62.87,"dividend_unadj":0,"distribution_unadj":0,"volume":591017,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WRK","price_unadj":29.47,"prior_close_unadj":30.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2021042,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WST","price_unadj":264.3,"prior_close_unadj":267.03,"dividend_unadj":0.16,"distribution_unadj":0,"volume":432074,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WU","price_unadj":22.46,"prior_close_unadj":22.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3167093,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WY","price_unadj":27.25,"prior_close_unadj":27.48,"dividend_unadj":0,"distribution_unadj":0,"volume":5673988,"adjustment_ratio":1}
{"date":"2020-07-28","id":"WYNN","price_unadj":73.37,"prior_close_unadj":70.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4769757,"adjustment_ratio":1}
{"date":"2020-07-28","id":"XEL","price_unadj":68.37,"prior_close_unadj":67.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1686407,"adjustment_ratio":1}
{"date":"2020-07-28","id":"XLNX","price_unadj":104.81,"prior_close_unadj":106.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2136325,"adjustment_ratio":1}
{"date":"2020-07-28","id":"XOM","price_unadj":43.55,"prior_close_unadj":44.07,"dividend_unadj":0,"distribution_unadj":0,"volume":19190502,"adjustment_ratio":1}
{"date":"2020-07-28","id":"XRAY","price_unadj":43.5,"prior_close_unadj":43.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1297812,"adjustment_ratio":1}
{"date":"2020-07-28","id":"XRX","price_unadj":15.21,"prior_close_unadj":15.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4701589,"adjustment_ratio":1}
{"date":"2020-07-28","id":"XYL","price_unadj":74.34,"prior_close_unadj":75.26,"dividend_unadj":0,"distribution_unadj":0,"volume":774831,"adjustment_ratio":1}
{"date":"2020-07-28","id":"YUM","price_unadj":92.75,"prior_close_unadj":93.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2171134,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ZBH","price_unadj":134.16,"prior_close_unadj":134.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1173063,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ZBRA","price_unadj":271.18,"prior_close_unadj":273.34,"dividend_unadj":0,"distribution_unadj":0,"volume":458347,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ZION","price_unadj":32.26,"prior_close_unadj":32.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1196548,"adjustment_ratio":1}
{"date":"2020-07-28","id":"ZTS","price_unadj":145.98,"prior_close_unadj":146.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2257542,"adjustment_ratio":1}
{"date":"2020-07-29","id":"A","price_unadj":97.1,"prior_close_unadj":95.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1125314,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AAL","price_unadj":11.4,"prior_close_unadj":11.77,"dividend_unadj":0,"distribution_unadj":0,"volume":52214555,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AAP","price_unadj":148.21,"prior_close_unadj":146.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1249364,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AAPL","price_unadj":380.16,"prior_close_unadj":373.01,"dividend_unadj":0,"distribution_unadj":0,"volume":22582314,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ABBV","price_unadj":97.01,"prior_close_unadj":96.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5511997,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ABC","price_unadj":103.31,"prior_close_unadj":102.11,"dividend_unadj":0,"distribution_unadj":0,"volume":622960,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ABMD","price_unadj":299.1,"prior_close_unadj":294.89,"dividend_unadj":0,"distribution_unadj":0,"volume":299328,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ABT","price_unadj":102.52,"prior_close_unadj":99.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4744441,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ACN","price_unadj":224.38,"prior_close_unadj":222.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1474142,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ADBE","price_unadj":436.3,"prior_close_unadj":432.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1489294,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ADI","price_unadj":117.53,"prior_close_unadj":115.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3944438,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ADM","price_unadj":42.92,"prior_close_unadj":42.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2714781,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ADP","price_unadj":137.12,"prior_close_unadj":146.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5228538,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ADSK","price_unadj":238.61,"prior_close_unadj":234.58,"dividend_unadj":0,"distribution_unadj":0,"volume":502969,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AEE","price_unadj":80.15,"prior_close_unadj":79.67,"dividend_unadj":0,"distribution_unadj":0,"volume":655417,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AEP","price_unadj":84.8,"prior_close_unadj":84.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2950504,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AES","price_unadj":15.56,"prior_close_unadj":15.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4142603,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AFL","price_unadj":36.5,"prior_close_unadj":36.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3904790,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AIG","price_unadj":32.67,"prior_close_unadj":30.95,"dividend_unadj":0,"distribution_unadj":0,"volume":10100384,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AIV","price_unadj":37.77,"prior_close_unadj":36.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1558001,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AIZ","price_unadj":107.58,"prior_close_unadj":105.98,"dividend_unadj":0,"distribution_unadj":0,"volume":353644,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AKAM","price_unadj":110.68,"prior_close_unadj":111.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3854070,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ALB","price_unadj":83.83,"prior_close_unadj":83.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1161971,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ALGN","price_unadj":300.24,"prior_close_unadj":299.11,"dividend_unadj":0,"distribution_unadj":0,"volume":816884,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ALK","price_unadj":34.76,"prior_close_unadj":35,"dividend_unadj":0,"distribution_unadj":0,"volume":1521253,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ALL","price_unadj":94,"prior_close_unadj":92.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1649830,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ALLE","price_unadj":98.22,"prior_close_unadj":98.51,"dividend_unadj":0,"distribution_unadj":0,"volume":570871,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ALXN","price_unadj":104.6,"prior_close_unadj":105.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1258903,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AMAT","price_unadj":63.25,"prior_close_unadj":62.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4621405,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AMCR","price_unadj":10.62,"prior_close_unadj":10.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5264718,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AMD","price_unadj":76.09,"prior_close_unadj":67.61,"dividend_unadj":0,"distribution_unadj":0,"volume":132969679,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AME","price_unadj":94.35,"prior_close_unadj":92.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1382321,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AMGN","price_unadj":248.85,"prior_close_unadj":255.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3286809,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AMP","price_unadj":156.91,"prior_close_unadj":154.05,"dividend_unadj":0,"distribution_unadj":0,"volume":866550,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AMT","price_unadj":271.29,"prior_close_unadj":266.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1452697,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AMZN","price_unadj":3033.53,"prior_close_unadj":3000.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2974060,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ANET","price_unadj":246.92,"prior_close_unadj":240.84,"dividend_unadj":0,"distribution_unadj":0,"volume":451404,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ANSS","price_unadj":306.05,"prior_close_unadj":298.22,"dividend_unadj":0,"distribution_unadj":0,"volume":360007,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ANTM","price_unadj":281.56,"prior_close_unadj":265.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1961021,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AON","price_unadj":205.8,"prior_close_unadj":205.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1462797,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AOS","price_unadj":53.3,"prior_close_unadj":52.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1071465,"adjustment_ratio":1}
{"date":"2020-07-29","id":"APA","price_unadj":13.65,"prior_close_unadj":13.32,"dividend_unadj":0,"distribution_unadj":0,"volume":8727325,"adjustment_ratio":1}
{"date":"2020-07-29","id":"APD","price_unadj":288.85,"prior_close_unadj":289.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1131229,"adjustment_ratio":1}
{"date":"2020-07-29","id":"APH","price_unadj":105.83,"prior_close_unadj":104.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1363952,"adjustment_ratio":1}
{"date":"2020-07-29","id":"APTV","price_unadj":83.67,"prior_close_unadj":82.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1719486,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ARE","price_unadj":176.06,"prior_close_unadj":173.79,"dividend_unadj":0,"distribution_unadj":0,"volume":964934,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ATO","price_unadj":105.66,"prior_close_unadj":104.6,"dividend_unadj":0,"distribution_unadj":0,"volume":910405,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ATVI","price_unadj":81.2,"prior_close_unadj":80.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2957601,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AVB","price_unadj":151.58,"prior_close_unadj":150.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1258036,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AVGO","price_unadj":308.85,"prior_close_unadj":307.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1656162,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AVY","price_unadj":117.96,"prior_close_unadj":117.6,"dividend_unadj":0,"distribution_unadj":0,"volume":746714,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AWK","price_unadj":147.99,"prior_close_unadj":145.36,"dividend_unadj":0,"distribution_unadj":0,"volume":811286,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AXP","price_unadj":96.69,"prior_close_unadj":94.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2791954,"adjustment_ratio":1}
{"date":"2020-07-29","id":"AZO","price_unadj":1179.55,"prior_close_unadj":1166.15,"dividend_unadj":0,"distribution_unadj":0,"volume":187657,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BA","price_unadj":166.01,"prior_close_unadj":170.84,"dividend_unadj":0,"distribution_unadj":0,"volume":51709634,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BAC","price_unadj":25.27,"prior_close_unadj":24.36,"dividend_unadj":0,"distribution_unadj":0,"volume":71393500,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BAX","price_unadj":90.73,"prior_close_unadj":89.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2220738,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BBY","price_unadj":98.1,"prior_close_unadj":97.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1395583,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BDX","price_unadj":276.4,"prior_close_unadj":273,"dividend_unadj":0,"distribution_unadj":0,"volume":843287,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BEN","price_unadj":21.12,"prior_close_unadj":20.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5442832,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BIIB","price_unadj":277.36,"prior_close_unadj":280.35,"dividend_unadj":0,"distribution_unadj":0,"volume":816983,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BIO","price_unadj":530.77,"prior_close_unadj":521.75,"dividend_unadj":0,"distribution_unadj":0,"volume":113785,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BK","price_unadj":36.35,"prior_close_unadj":36.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5475608,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BKNG","price_unadj":1707.54,"prior_close_unadj":1681.75,"dividend_unadj":0,"distribution_unadj":0,"volume":311307,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BKR","price_unadj":15.81,"prior_close_unadj":15.87,"dividend_unadj":0,"distribution_unadj":0,"volume":8650196,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BLK","price_unadj":577.6,"prior_close_unadj":570.7,"dividend_unadj":0,"distribution_unadj":0,"volume":724859,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BLL","price_unadj":73.77,"prior_close_unadj":74.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1742839,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BMY","price_unadj":59.15,"prior_close_unadj":59.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7358112,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BR","price_unadj":134.01,"prior_close_unadj":132.55,"dividend_unadj":0,"distribution_unadj":0,"volume":387280,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BSX","price_unadj":39.81,"prior_close_unadj":38.27,"dividend_unadj":0,"distribution_unadj":0,"volume":15966338,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BWA","price_unadj":38.92,"prior_close_unadj":38.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1905989,"adjustment_ratio":1}
{"date":"2020-07-29","id":"BXP","price_unadj":90.59,"prior_close_unadj":91.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1542564,"adjustment_ratio":1}
{"date":"2020-07-29","id":"C","price_unadj":52.52,"prior_close_unadj":51.27,"dividend_unadj":0,"distribution_unadj":0,"volume":16990981,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CAG","price_unadj":37.63,"prior_close_unadj":37.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2341452,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CAH","price_unadj":57.7,"prior_close_unadj":56.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1894068,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CAT","price_unadj":140.53,"prior_close_unadj":138.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2338324,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CB","price_unadj":131.94,"prior_close_unadj":131.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2575025,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CBOE","price_unadj":89.14,"prior_close_unadj":87.43,"dividend_unadj":0,"distribution_unadj":0,"volume":569928,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CBRE","price_unadj":43,"prior_close_unadj":41.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1554488,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CCI","price_unadj":173.87,"prior_close_unadj":171.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2469789,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CCL","price_unadj":14.65,"prior_close_unadj":14.33,"dividend_unadj":0,"distribution_unadj":0,"volume":19415005,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CDNS","price_unadj":105.97,"prior_close_unadj":104.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2254128,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CDW","price_unadj":115.64,"prior_close_unadj":113.85,"dividend_unadj":0,"distribution_unadj":0,"volume":541661,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CE","price_unadj":97.16,"prior_close_unadj":93.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1760433,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CERN","price_unadj":73.41,"prior_close_unadj":71.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2210834,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CF","price_unadj":31.36,"prior_close_unadj":30.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2463688,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CFG","price_unadj":25.35,"prior_close_unadj":24.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4775676,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CHD","price_unadj":89.31,"prior_close_unadj":88.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1338684,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CHRW","price_unadj":95.28,"prior_close_unadj":87.15,"dividend_unadj":0,"distribution_unadj":0,"volume":5581982,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CHTR","price_unadj":566.42,"prior_close_unadj":561.41,"dividend_unadj":0,"distribution_unadj":0,"volume":644347,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CI","price_unadj":181.8,"prior_close_unadj":175.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2132210,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CINF","price_unadj":83.44,"prior_close_unadj":83.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1269932,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CL","price_unadj":76.2,"prior_close_unadj":75.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3186661,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CLX","price_unadj":231,"prior_close_unadj":228.55,"dividend_unadj":0,"distribution_unadj":0,"volume":912991,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CMA","price_unadj":38.82,"prior_close_unadj":36.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2499554,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CMCSA","price_unadj":43.9,"prior_close_unadj":43.21,"dividend_unadj":0,"distribution_unadj":0,"volume":25499879,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CME","price_unadj":164.88,"prior_close_unadj":166,"dividend_unadj":0,"distribution_unadj":0,"volume":2170228,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CMG","price_unadj":1153.07,"prior_close_unadj":1112.23,"dividend_unadj":0,"distribution_unadj":0,"volume":297537,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CMI","price_unadj":198.88,"prior_close_unadj":195.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1548899,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CMS","price_unadj":63.97,"prior_close_unadj":63.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1108392,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CNC","price_unadj":66.34,"prior_close_unadj":64.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2946499,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CNP","price_unadj":19.43,"prior_close_unadj":19.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4183700,"adjustment_ratio":1}
{"date":"2020-07-29","id":"COF","price_unadj":66.38,"prior_close_unadj":64.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1800780,"adjustment_ratio":1}
{"date":"2020-07-29","id":"COG","price_unadj":18.48,"prior_close_unadj":18.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4044224,"adjustment_ratio":1}
{"date":"2020-07-29","id":"COO","price_unadj":286.92,"prior_close_unadj":281.51,"dividend_unadj":0,"distribution_unadj":0,"volume":260002,"adjustment_ratio":1}
{"date":"2020-07-29","id":"COP","price_unadj":39.94,"prior_close_unadj":38.96,"dividend_unadj":0,"distribution_unadj":0,"volume":6305187,"adjustment_ratio":1}
{"date":"2020-07-29","id":"COST","price_unadj":326.14,"prior_close_unadj":327.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1341333,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CPB","price_unadj":50.2,"prior_close_unadj":50.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1770517,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CPRT","price_unadj":92.72,"prior_close_unadj":89.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1435082,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CRM","price_unadj":193.61,"prior_close_unadj":189.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3747754,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CSCO","price_unadj":46.71,"prior_close_unadj":46.28,"dividend_unadj":0,"distribution_unadj":0,"volume":11618230,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CSX","price_unadj":71.92,"prior_close_unadj":70.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3883094,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CTAS","price_unadj":305.8,"prior_close_unadj":293.56,"dividend_unadj":0,"distribution_unadj":0,"volume":648259,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CTSH","price_unadj":64.79,"prior_close_unadj":62.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4818264,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CTVA","price_unadj":28.81,"prior_close_unadj":28.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2840177,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CTXS","price_unadj":139.29,"prior_close_unadj":138.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1540273,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CVS","price_unadj":64.22,"prior_close_unadj":63.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6376044,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CVX","price_unadj":90.07,"prior_close_unadj":89.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6386853,"adjustment_ratio":1}
{"date":"2020-07-29","id":"CXO","price_unadj":52.98,"prior_close_unadj":51.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1582172,"adjustment_ratio":1}
{"date":"2020-07-29","id":"D","price_unadj":82.26,"prior_close_unadj":82.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2949971,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DAL","price_unadj":25.72,"prior_close_unadj":25.94,"dividend_unadj":0,"distribution_unadj":0,"volume":14459715,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DD","price_unadj":55.52,"prior_close_unadj":54.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4231644,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DE","price_unadj":180.25,"prior_close_unadj":175.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1886888,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DFS","price_unadj":51.83,"prior_close_unadj":50.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2583135,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DG","price_unadj":191.38,"prior_close_unadj":190.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1065767,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DGX","price_unadj":126.2,"prior_close_unadj":123.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1883197,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DHI","price_unadj":66.6,"prior_close_unadj":64.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3535575,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DHR","price_unadj":202.13,"prior_close_unadj":199.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2995701,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DIS","price_unadj":115.61,"prior_close_unadj":116.18,"dividend_unadj":0,"distribution_unadj":0,"volume":9496463,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DISCA","price_unadj":21,"prior_close_unadj":20.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1756126,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DISCK","price_unadj":18.86,"prior_close_unadj":18.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1348920,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DISH","price_unadj":33.42,"prior_close_unadj":33.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2090088,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DLR","price_unadj":157.2,"prior_close_unadj":153.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1531750,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DLTR","price_unadj":95.02,"prior_close_unadj":95.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1559369,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DOV","price_unadj":106.88,"prior_close_unadj":104.77,"dividend_unadj":0,"distribution_unadj":0,"volume":634808,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DOW","price_unadj":43.52,"prior_close_unadj":42.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3187161,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DPZ","price_unadj":385.15,"prior_close_unadj":385.42,"dividend_unadj":0,"distribution_unadj":0,"volume":435897,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DRE","price_unadj":40.2,"prior_close_unadj":38.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2561921,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DRI","price_unadj":78.84,"prior_close_unadj":75.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2110671,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DTE","price_unadj":115.22,"prior_close_unadj":114.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1107432,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DUK","price_unadj":84.97,"prior_close_unadj":84.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2501754,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DVA","price_unadj":91.3,"prior_close_unadj":87.99,"dividend_unadj":0,"distribution_unadj":0,"volume":896714,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DVN","price_unadj":10.84,"prior_close_unadj":10.34,"dividend_unadj":0,"distribution_unadj":0,"volume":7501132,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DXC","price_unadj":17.8,"prior_close_unadj":16.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2761933,"adjustment_ratio":1}
{"date":"2020-07-29","id":"DXCM","price_unadj":427.08,"prior_close_unadj":417.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1867073,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EA","price_unadj":135.93,"prior_close_unadj":134.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1532761,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EBAY","price_unadj":54.53,"prior_close_unadj":56.35,"dividend_unadj":0,"distribution_unadj":0,"volume":14250514,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ECL","price_unadj":194.83,"prior_close_unadj":193.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2339908,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ED","price_unadj":76.7,"prior_close_unadj":76.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1515696,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EFX","price_unadj":165.63,"prior_close_unadj":162.38,"dividend_unadj":0,"distribution_unadj":0,"volume":572502,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EIX","price_unadj":53.78,"prior_close_unadj":55.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2335338,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EL","price_unadj":190.88,"prior_close_unadj":192.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1371329,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EMN","price_unadj":77.43,"prior_close_unadj":76.36,"dividend_unadj":0,"distribution_unadj":0,"volume":638931,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EMR","price_unadj":63.74,"prior_close_unadj":62.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2749143,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EOG","price_unadj":48.5,"prior_close_unadj":47.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3016230,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EQIX","price_unadj":770,"prior_close_unadj":752.53,"dividend_unadj":0,"distribution_unadj":0,"volume":379504,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EQR","price_unadj":53.59,"prior_close_unadj":54.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3319258,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ES","price_unadj":90.49,"prior_close_unadj":90.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1028113,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ESS","price_unadj":219.15,"prior_close_unadj":218.03,"dividend_unadj":0,"distribution_unadj":0,"volume":440884,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ETFC","price_unadj":52.235,"prior_close_unadj":51.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1141588,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ETN","price_unadj":96.89,"prior_close_unadj":93.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1964093,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ETR","price_unadj":104.13,"prior_close_unadj":102.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1448030,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EVRG","price_unadj":64.33,"prior_close_unadj":64.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1228867,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EW","price_unadj":79.33,"prior_close_unadj":77.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1834021,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EXC","price_unadj":38.56,"prior_close_unadj":37.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5405067,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EXPD","price_unadj":83.82,"prior_close_unadj":79.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1366925,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EXPE","price_unadj":85.32,"prior_close_unadj":83.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1859521,"adjustment_ratio":1}
{"date":"2020-07-29","id":"EXR","price_unadj":100.86,"prior_close_unadj":99.59,"dividend_unadj":0,"distribution_unadj":0,"volume":895659,"adjustment_ratio":1}
{"date":"2020-07-29","id":"F","price_unadj":6.92,"prior_close_unadj":7.01,"dividend_unadj":0,"distribution_unadj":0,"volume":59437160,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FANG","price_unadj":40.76,"prior_close_unadj":38.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1644389,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FAST","price_unadj":46.55,"prior_close_unadj":45.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3375420,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FB","price_unadj":233.29,"prior_close_unadj":230.12,"dividend_unadj":0,"distribution_unadj":0,"volume":13588317,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FBHS","price_unadj":75.95,"prior_close_unadj":72.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2077239,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FCX","price_unadj":13.3,"prior_close_unadj":13.23,"dividend_unadj":0,"distribution_unadj":0,"volume":13548294,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FDX","price_unadj":169.55,"prior_close_unadj":166.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4623873,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FE","price_unadj":28.64,"prior_close_unadj":29.14,"dividend_unadj":0,"distribution_unadj":0,"volume":13114239,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FFIV","price_unadj":137.74,"prior_close_unadj":137.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1436661,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FIS","price_unadj":144.73,"prior_close_unadj":142.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2263992,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FISV","price_unadj":101.365,"prior_close_unadj":99.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2144494,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FITB","price_unadj":20,"prior_close_unadj":19.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7435004,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FLIR","price_unadj":41.88,"prior_close_unadj":41.32,"dividend_unadj":0,"distribution_unadj":0,"volume":635468,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FLS","price_unadj":30.45,"prior_close_unadj":29.55,"dividend_unadj":0,"distribution_unadj":0,"volume":689200,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FLT","price_unadj":264.76,"prior_close_unadj":256.22,"dividend_unadj":0,"distribution_unadj":0,"volume":421985,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FMC","price_unadj":108.32,"prior_close_unadj":106.45,"dividend_unadj":0,"distribution_unadj":0,"volume":458804,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FOX","price_unadj":25.92,"prior_close_unadj":25.71,"dividend_unadj":0,"distribution_unadj":0,"volume":695955,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FOXA","price_unadj":25.86,"prior_close_unadj":25.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2170135,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FRT","price_unadj":77.49,"prior_close_unadj":76.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1034963,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FTI","price_unadj":7.71,"prior_close_unadj":7.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4220401,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FTNT","price_unadj":136.84,"prior_close_unadj":133.42,"dividend_unadj":0,"distribution_unadj":0,"volume":708714,"adjustment_ratio":1}
{"date":"2020-07-29","id":"FTV","price_unadj":73.6,"prior_close_unadj":71.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3781026,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GD","price_unadj":149.44,"prior_close_unadj":148.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1918506,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GE","price_unadj":6.59,"prior_close_unadj":6.89,"dividend_unadj":0,"distribution_unadj":0,"volume":148442381,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GILD","price_unadj":73.01,"prior_close_unadj":73.73,"dividend_unadj":0,"distribution_unadj":0,"volume":8345247,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GIS","price_unadj":64.37,"prior_close_unadj":64.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2131082,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GL","price_unadj":80.74,"prior_close_unadj":78.39,"dividend_unadj":0,"distribution_unadj":0,"volume":505633,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GLW","price_unadj":31.61,"prior_close_unadj":30.24,"dividend_unadj":0,"distribution_unadj":0,"volume":7252555,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GM","price_unadj":25.89,"prior_close_unadj":26.33,"dividend_unadj":0,"distribution_unadj":0,"volume":28792147,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GOOG","price_unadj":1522.02,"prior_close_unadj":1500.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1106534,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GPC","price_unadj":91.65,"prior_close_unadj":89.2,"dividend_unadj":0,"distribution_unadj":0,"volume":740194,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GPN","price_unadj":177.36,"prior_close_unadj":171.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1410347,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GPS","price_unadj":14.15,"prior_close_unadj":13.06,"dividend_unadj":0,"distribution_unadj":0,"volume":17572159,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GRMN","price_unadj":98.78,"prior_close_unadj":99.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1807033,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GS","price_unadj":202.58,"prior_close_unadj":201.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2634961,"adjustment_ratio":1}
{"date":"2020-07-29","id":"GWW","price_unadj":340.76,"prior_close_unadj":333.65,"dividend_unadj":0,"distribution_unadj":0,"volume":488268,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HAL","price_unadj":15.07,"prior_close_unadj":14.65,"dividend_unadj":0,"distribution_unadj":0,"volume":13723697,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HAS","price_unadj":74.03,"prior_close_unadj":72.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1122956,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HBAN","price_unadj":9.45,"prior_close_unadj":9.13,"dividend_unadj":0,"distribution_unadj":0,"volume":10358006,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HBI","price_unadj":14.64,"prior_close_unadj":14.21,"dividend_unadj":0,"distribution_unadj":0,"volume":6063571,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HCA","price_unadj":129.78,"prior_close_unadj":123.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2429287,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HD","price_unadj":264.66,"prior_close_unadj":265.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2874097,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HES","price_unadj":50,"prior_close_unadj":48.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2492294,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HFC","price_unadj":27.74,"prior_close_unadj":26.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2261689,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HIG","price_unadj":41.44,"prior_close_unadj":40.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1539555,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HII","price_unadj":175.88,"prior_close_unadj":174.99,"dividend_unadj":0,"distribution_unadj":0,"volume":129336,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HLT","price_unadj":77.39,"prior_close_unadj":76.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1605058,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HOLX","price_unadj":64,"prior_close_unadj":62.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2220463,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HON","price_unadj":154.58,"prior_close_unadj":152.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3311499,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HPE","price_unadj":9.71,"prior_close_unadj":9.48,"dividend_unadj":0,"distribution_unadj":0,"volume":10821017,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HPQ","price_unadj":17.08,"prior_close_unadj":16.7,"dividend_unadj":0,"distribution_unadj":0,"volume":12325942,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HRL","price_unadj":50.84,"prior_close_unadj":50.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1254688,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HSIC","price_unadj":68.71,"prior_close_unadj":65.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2687041,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HST","price_unadj":11.02,"prior_close_unadj":10.52,"dividend_unadj":0,"distribution_unadj":0,"volume":9742579,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HSY","price_unadj":145.81,"prior_close_unadj":145.73,"dividend_unadj":0,"distribution_unadj":0,"volume":863872,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HUM","price_unadj":396.4,"prior_close_unadj":386.65,"dividend_unadj":0,"distribution_unadj":0,"volume":804435,"adjustment_ratio":1}
{"date":"2020-07-29","id":"HWM","price_unadj":15.27,"prior_close_unadj":15.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2688701,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IBM","price_unadj":125.32,"prior_close_unadj":124.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2833141,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ICE","price_unadj":94.3,"prior_close_unadj":92.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2489758,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IDXX","price_unadj":366.91,"prior_close_unadj":361.65,"dividend_unadj":0,"distribution_unadj":0,"volume":352698,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IEX","price_unadj":166.6,"prior_close_unadj":165.38,"dividend_unadj":0,"distribution_unadj":0,"volume":266680,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IFF","price_unadj":128.24,"prior_close_unadj":128.34,"dividend_unadj":0,"distribution_unadj":0,"volume":804549,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ILMN","price_unadj":385.28,"prior_close_unadj":385.42,"dividend_unadj":0,"distribution_unadj":0,"volume":629497,"adjustment_ratio":1}
{"date":"2020-07-29","id":"INCY","price_unadj":98.04,"prior_close_unadj":100.61,"dividend_unadj":0,"distribution_unadj":0,"volume":986295,"adjustment_ratio":1}
{"date":"2020-07-29","id":"INFO","price_unadj":80.52,"prior_close_unadj":79.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1654692,"adjustment_ratio":1}
{"date":"2020-07-29","id":"INTC","price_unadj":48.07,"prior_close_unadj":49.24,"dividend_unadj":0,"distribution_unadj":0,"volume":60500806,"adjustment_ratio":1}
{"date":"2020-07-29","id":"INTU","price_unadj":302.18,"prior_close_unadj":296.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1115551,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IP","price_unadj":36.75,"prior_close_unadj":36.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3134678,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IPG","price_unadj":18.91,"prior_close_unadj":18.41,"dividend_unadj":0,"distribution_unadj":0,"volume":8548784,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IPGP","price_unadj":181.5,"prior_close_unadj":180.53,"dividend_unadj":0,"distribution_unadj":0,"volume":411022,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IQV","price_unadj":160.06,"prior_close_unadj":158.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1170793,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IR","price_unadj":32.16,"prior_close_unadj":31.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1957808,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IRM","price_unadj":28.26,"prior_close_unadj":27.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2293094,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ISRG","price_unadj":695.79,"prior_close_unadj":679.69,"dividend_unadj":0,"distribution_unadj":0,"volume":801060,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IT","price_unadj":126.74,"prior_close_unadj":123.85,"dividend_unadj":0,"distribution_unadj":0,"volume":236941,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ITW","price_unadj":187.49,"prior_close_unadj":185.12,"dividend_unadj":0,"distribution_unadj":0,"volume":535212,"adjustment_ratio":1}
{"date":"2020-07-29","id":"IVZ","price_unadj":10.6,"prior_close_unadj":10.37,"dividend_unadj":0,"distribution_unadj":0,"volume":5540880,"adjustment_ratio":1}
{"date":"2020-07-29","id":"J","price_unadj":86.72,"prior_close_unadj":83.71,"dividend_unadj":0,"distribution_unadj":0,"volume":765940,"adjustment_ratio":1}
{"date":"2020-07-29","id":"JBHT","price_unadj":130.21,"prior_close_unadj":127.98,"dividend_unadj":0,"distribution_unadj":0,"volume":853710,"adjustment_ratio":1}
{"date":"2020-07-29","id":"JCI","price_unadj":37.99,"prior_close_unadj":36.58,"dividend_unadj":0,"distribution_unadj":0,"volume":6896470,"adjustment_ratio":1}
{"date":"2020-07-29","id":"JKHY","price_unadj":180.75,"prior_close_unadj":176.54,"dividend_unadj":0,"distribution_unadj":0,"volume":376995,"adjustment_ratio":1}
{"date":"2020-07-29","id":"JNJ","price_unadj":146.54,"prior_close_unadj":146.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4489147,"adjustment_ratio":1}
{"date":"2020-07-29","id":"JNPR","price_unadj":24.99,"prior_close_unadj":24.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5781053,"adjustment_ratio":1}
{"date":"2020-07-29","id":"JPM","price_unadj":99.68,"prior_close_unadj":97.32,"dividend_unadj":0,"distribution_unadj":0,"volume":12743520,"adjustment_ratio":1}
{"date":"2020-07-29","id":"K","price_unadj":70.94,"prior_close_unadj":70.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2639756,"adjustment_ratio":1}
{"date":"2020-07-29","id":"KEY","price_unadj":12.56,"prior_close_unadj":11.99,"dividend_unadj":0,"distribution_unadj":0,"volume":11284429,"adjustment_ratio":1}
{"date":"2020-07-29","id":"KEYS","price_unadj":96.21,"prior_close_unadj":95.68,"dividend_unadj":0,"distribution_unadj":0,"volume":959570,"adjustment_ratio":1}
{"date":"2020-07-29","id":"KHC","price_unadj":35.57,"prior_close_unadj":35.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6796304,"adjustment_ratio":1}
{"date":"2020-07-29","id":"KIM","price_unadj":11.33,"prior_close_unadj":11.12,"dividend_unadj":0,"distribution_unadj":0,"volume":9111121,"adjustment_ratio":1}
{"date":"2020-07-29","id":"KLAC","price_unadj":195.13,"prior_close_unadj":192.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1479781,"adjustment_ratio":1}
{"date":"2020-07-29","id":"KMB","price_unadj":152.04,"prior_close_unadj":150.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1860895,"adjustment_ratio":1}
{"date":"2020-07-29","id":"KMI","price_unadj":14.53,"prior_close_unadj":14.12,"dividend_unadj":0,"distribution_unadj":0,"volume":9019934,"adjustment_ratio":1}
{"date":"2020-07-29","id":"KMX","price_unadj":98.68,"prior_close_unadj":97.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1358347,"adjustment_ratio":1}
{"date":"2020-07-29","id":"KO","price_unadj":48.02,"prior_close_unadj":48.18,"dividend_unadj":0,"distribution_unadj":0,"volume":13758066,"adjustment_ratio":1}
{"date":"2020-07-29","id":"KR","price_unadj":35.11,"prior_close_unadj":35.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5557710,"adjustment_ratio":1}
{"date":"2020-07-29","id":"KSU","price_unadj":158.76,"prior_close_unadj":154.86,"dividend_unadj":0,"distribution_unadj":0,"volume":584247,"adjustment_ratio":1}
{"date":"2020-07-29","id":"L","price_unadj":37.37,"prior_close_unadj":36.38,"dividend_unadj":0,"distribution_unadj":0,"volume":683085,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LB","price_unadj":25.88,"prior_close_unadj":19.12,"dividend_unadj":0,"distribution_unadj":0,"volume":39023863,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LDOS","price_unadj":91.97,"prior_close_unadj":90.18,"dividend_unadj":0,"distribution_unadj":0,"volume":965923,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LEG","price_unadj":39.4,"prior_close_unadj":37.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1577463,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LEN","price_unadj":72.68,"prior_close_unadj":70.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2399199,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LH","price_unadj":194.61,"prior_close_unadj":196.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1036266,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LHX","price_unadj":173,"prior_close_unadj":171.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1383627,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LIN","price_unadj":244.71,"prior_close_unadj":243.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1968067,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LKQ","price_unadj":28.38,"prior_close_unadj":27.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3670059,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LLY","price_unadj":161.75,"prior_close_unadj":162.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3108858,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LMT","price_unadj":387.3,"prior_close_unadj":386.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1209630,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LNC","price_unadj":38.37,"prior_close_unadj":36.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2242473,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LNT","price_unadj":54.01,"prior_close_unadj":53.62,"dividend_unadj":0,"distribution_unadj":0,"volume":640643,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LRCX","price_unadj":360.83,"prior_close_unadj":348.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2167323,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LUV","price_unadj":31.79,"prior_close_unadj":32.29,"dividend_unadj":0,"distribution_unadj":0,"volume":11150809,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LVS","price_unadj":44.32,"prior_close_unadj":44.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4649374,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LW","price_unadj":59.81,"prior_close_unadj":62.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2963125,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LYB","price_unadj":67.98,"prior_close_unadj":67.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1743352,"adjustment_ratio":1}
{"date":"2020-07-29","id":"LYV","price_unadj":46.94,"prior_close_unadj":47.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1447877,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MA","price_unadj":309.3,"prior_close_unadj":306.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3542405,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MAA","price_unadj":113.92,"prior_close_unadj":112.99,"dividend_unadj":0,"distribution_unadj":0,"volume":549257,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MAR","price_unadj":87.14,"prior_close_unadj":86.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1653673,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MAS","price_unadj":56.34,"prior_close_unadj":54.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2158025,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MCD","price_unadj":196.21,"prior_close_unadj":196.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3342859,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MCHP","price_unadj":102.69,"prior_close_unadj":100.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1845313,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MCK","price_unadj":155.7,"prior_close_unadj":153.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1451875,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MCO","price_unadj":291.36,"prior_close_unadj":282.66,"dividend_unadj":0,"distribution_unadj":0,"volume":695077,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MDLZ","price_unadj":56.79,"prior_close_unadj":55.71,"dividend_unadj":0,"distribution_unadj":0,"volume":9324560,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MDT","price_unadj":98.72,"prior_close_unadj":96.35,"dividend_unadj":0,"distribution_unadj":0,"volume":7020200,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MET","price_unadj":38.68,"prior_close_unadj":37.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6805709,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MGM","price_unadj":16.25,"prior_close_unadj":15.41,"dividend_unadj":0,"distribution_unadj":0,"volume":21980463,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MHK","price_unadj":86.01,"prior_close_unadj":85.14,"dividend_unadj":0,"distribution_unadj":0,"volume":903878,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MKC","price_unadj":194.34,"prior_close_unadj":192.99,"dividend_unadj":0,"distribution_unadj":0,"volume":373529,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MKTX","price_unadj":517.39,"prior_close_unadj":509.6,"dividend_unadj":0,"distribution_unadj":0,"volume":99452,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MLM","price_unadj":214.13,"prior_close_unadj":212.4,"dividend_unadj":0,"distribution_unadj":0,"volume":791074,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MMC","price_unadj":115.58,"prior_close_unadj":114.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1354326,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MMM","price_unadj":156.25,"prior_close_unadj":155.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3322894,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MNST","price_unadj":77.31,"prior_close_unadj":76.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1488959,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MO","price_unadj":41.63,"prior_close_unadj":42.52,"dividend_unadj":0,"distribution_unadj":0,"volume":7890086,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MOS","price_unadj":13.98,"prior_close_unadj":13.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2685127,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MPC","price_unadj":39.91,"prior_close_unadj":38.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5097263,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MRK","price_unadj":79.35,"prior_close_unadj":79.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6105298,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MRO","price_unadj":5.74,"prior_close_unadj":5.53,"dividend_unadj":0,"distribution_unadj":0,"volume":16081217,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MS","price_unadj":50.59,"prior_close_unadj":50.26,"dividend_unadj":0,"distribution_unadj":0,"volume":8074269,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MSCI","price_unadj":383.02,"prior_close_unadj":376.25,"dividend_unadj":0,"distribution_unadj":0,"volume":526306,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MSFT","price_unadj":204.06,"prior_close_unadj":202.02,"dividend_unadj":0,"distribution_unadj":0,"volume":19632602,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MSI","price_unadj":140.04,"prior_close_unadj":136.8,"dividend_unadj":0,"distribution_unadj":0,"volume":838295,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MTB","price_unadj":106.82,"prior_close_unadj":102.84,"dividend_unadj":0,"distribution_unadj":0,"volume":988421,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MTD","price_unadj":898.08,"prior_close_unadj":882.03,"dividend_unadj":0,"distribution_unadj":0,"volume":108353,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MU","price_unadj":50.39,"prior_close_unadj":50.09,"dividend_unadj":0,"distribution_unadj":0,"volume":14714763,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MXIM","price_unadj":69.9,"prior_close_unadj":68.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3207675,"adjustment_ratio":1}
{"date":"2020-07-29","id":"MYL","price_unadj":17,"prior_close_unadj":16.16,"dividend_unadj":0,"distribution_unadj":0,"volume":9217529,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NBL","price_unadj":10.66,"prior_close_unadj":10.6,"dividend_unadj":0,"distribution_unadj":0,"volume":21685415,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NCLH","price_unadj":14.34,"prior_close_unadj":14.22,"dividend_unadj":0,"distribution_unadj":0,"volume":27760895,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NDAQ","price_unadj":131.01,"prior_close_unadj":128.15,"dividend_unadj":0,"distribution_unadj":0,"volume":791944,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NEE","price_unadj":281.44,"prior_close_unadj":280.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1345428,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NEM","price_unadj":67.89,"prior_close_unadj":68.59,"dividend_unadj":0,"distribution_unadj":0,"volume":7333890,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NFLX","price_unadj":484.48,"prior_close_unadj":488.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6611769,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NI","price_unadj":24.76,"prior_close_unadj":24.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1764579,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NKE","price_unadj":96.97,"prior_close_unadj":96.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6872745,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NLOK","price_unadj":21.18,"prior_close_unadj":20.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4048192,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NLSN","price_unadj":14.6,"prior_close_unadj":14.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2634299,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NOC","price_unadj":315.26,"prior_close_unadj":312.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1299493,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NOV","price_unadj":11.69,"prior_close_unadj":11.56,"dividend_unadj":0,"distribution_unadj":0,"volume":7260538,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NOW","price_unadj":445.71,"prior_close_unadj":435.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2255868,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NRG","price_unadj":33.64,"prior_close_unadj":33.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1795895,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NSC","price_unadj":192.82,"prior_close_unadj":185.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2315587,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NTAP","price_unadj":42.43,"prior_close_unadj":42.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2993407,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NTRS","price_unadj":79.26,"prior_close_unadj":77.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1263386,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NUE","price_unadj":43.26,"prior_close_unadj":42.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2119867,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NVDA","price_unadj":418.62,"prior_close_unadj":408.62,"dividend_unadj":0,"distribution_unadj":0,"volume":7112692,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NVR","price_unadj":3934,"prior_close_unadj":3787.8,"dividend_unadj":0,"distribution_unadj":0,"volume":19511,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NWL","price_unadj":17.6,"prior_close_unadj":17.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2630109,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NWS","price_unadj":12.86,"prior_close_unadj":12.73,"dividend_unadj":0,"distribution_unadj":0,"volume":635019,"adjustment_ratio":1}
{"date":"2020-07-29","id":"NWSA","price_unadj":12.87,"prior_close_unadj":12.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1405216,"adjustment_ratio":1}
{"date":"2020-07-29","id":"O","price_unadj":60.62,"prior_close_unadj":59.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1694984,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ODFL","price_unadj":182.32,"prior_close_unadj":182.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1250335,"adjustment_ratio":1}
{"date":"2020-07-29","id":"OKE","price_unadj":29.72,"prior_close_unadj":28.06,"dividend_unadj":0,"distribution_unadj":0,"volume":10764723,"adjustment_ratio":1}
{"date":"2020-07-29","id":"OMC","price_unadj":54.02,"prior_close_unadj":54.66,"dividend_unadj":0,"distribution_unadj":0,"volume":5704695,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ORCL","price_unadj":55.7,"prior_close_unadj":55.35,"dividend_unadj":0,"distribution_unadj":0,"volume":7243071,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ORLY","price_unadj":455.77,"prior_close_unadj":450.05,"dividend_unadj":0,"distribution_unadj":0,"volume":820828,"adjustment_ratio":1}
{"date":"2020-07-29","id":"OXY","price_unadj":17.03,"prior_close_unadj":16.35,"dividend_unadj":0,"distribution_unadj":0,"volume":16384026,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PAYC","price_unadj":294.42,"prior_close_unadj":286.79,"dividend_unadj":0,"distribution_unadj":0,"volume":320325,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PAYX","price_unadj":73.55,"prior_close_unadj":73.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2300977,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PBCT","price_unadj":11.47,"prior_close_unadj":11.19,"dividend_unadj":0,"distribution_unadj":0,"volume":6188202,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PCAR","price_unadj":85.99,"prior_close_unadj":85.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1643827,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PEAK","price_unadj":27.9,"prior_close_unadj":27.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2498950,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PEG","price_unadj":52.59,"prior_close_unadj":52.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2133610,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PEP","price_unadj":137.93,"prior_close_unadj":137.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3179281,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PFE","price_unadj":39.26,"prior_close_unadj":39.02,"dividend_unadj":0,"distribution_unadj":0,"volume":35136308,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PFG","price_unadj":43.875,"prior_close_unadj":43.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1828480,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PG","price_unadj":128.31,"prior_close_unadj":127.88,"dividend_unadj":0,"distribution_unadj":0,"volume":6702034,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PGR","price_unadj":88.92,"prior_close_unadj":87.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1880520,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PH","price_unadj":183.54,"prior_close_unadj":180.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1476240,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PHM","price_unadj":44.7,"prior_close_unadj":43.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2752994,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PKG","price_unadj":101.97,"prior_close_unadj":101.98,"dividend_unadj":0,"distribution_unadj":0,"volume":940712,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PKI","price_unadj":119.64,"prior_close_unadj":112.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3076302,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PLD","price_unadj":106.17,"prior_close_unadj":102.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3888565,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PM","price_unadj":78.39,"prior_close_unadj":77.97,"dividend_unadj":0,"distribution_unadj":0,"volume":4635825,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PNC","price_unadj":108.95,"prior_close_unadj":104.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2605115,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PNR","price_unadj":43.68,"prior_close_unadj":42.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1267224,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PNW","price_unadj":82.09,"prior_close_unadj":81.23,"dividend_unadj":0,"distribution_unadj":0,"volume":833936,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PPG","price_unadj":110.41,"prior_close_unadj":108.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1364173,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PPL","price_unadj":26.21,"prior_close_unadj":25.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5001711,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PRGO","price_unadj":56.69,"prior_close_unadj":56.1,"dividend_unadj":0,"distribution_unadj":0,"volume":782026,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PRU","price_unadj":65.48,"prior_close_unadj":64.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2820300,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PSA","price_unadj":196.84,"prior_close_unadj":193.87,"dividend_unadj":0,"distribution_unadj":0,"volume":806472,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PSX","price_unadj":65.58,"prior_close_unadj":63.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2449149,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PVH","price_unadj":52.16,"prior_close_unadj":50.71,"dividend_unadj":0,"distribution_unadj":0,"volume":938091,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PWR","price_unadj":41.15,"prior_close_unadj":39.97,"dividend_unadj":0,"distribution_unadj":0,"volume":870926,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PXD","price_unadj":98.54,"prior_close_unadj":96.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1130580,"adjustment_ratio":1}
{"date":"2020-07-29","id":"PYPL","price_unadj":184.6,"prior_close_unadj":176.27,"dividend_unadj":0,"distribution_unadj":0,"volume":15436643,"adjustment_ratio":1}
{"date":"2020-07-29","id":"QCOM","price_unadj":93.03,"prior_close_unadj":91.45,"dividend_unadj":0,"distribution_unadj":0,"volume":11453035,"adjustment_ratio":1}
{"date":"2020-07-29","id":"QRVO","price_unadj":115.28,"prior_close_unadj":113.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2677825,"adjustment_ratio":1}
{"date":"2020-07-29","id":"RCL","price_unadj":51,"prior_close_unadj":50.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4947489,"adjustment_ratio":1}
{"date":"2020-07-29","id":"RE","price_unadj":219.94,"prior_close_unadj":216.32,"dividend_unadj":0,"distribution_unadj":0,"volume":176683,"adjustment_ratio":1}
{"date":"2020-07-29","id":"REG","price_unadj":42.11,"prior_close_unadj":41.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1123000,"adjustment_ratio":1}
{"date":"2020-07-29","id":"REGN","price_unadj":632.16,"prior_close_unadj":631,"dividend_unadj":0,"distribution_unadj":0,"volume":370139,"adjustment_ratio":1}
{"date":"2020-07-29","id":"RF","price_unadj":11.04,"prior_close_unadj":10.54,"dividend_unadj":0,"distribution_unadj":0,"volume":9914134,"adjustment_ratio":1}
{"date":"2020-07-29","id":"RHI","price_unadj":51.95,"prior_close_unadj":51.14,"dividend_unadj":0,"distribution_unadj":0,"volume":922371,"adjustment_ratio":1}
{"date":"2020-07-29","id":"RJF","price_unadj":71.51,"prior_close_unadj":70.02,"dividend_unadj":0,"distribution_unadj":0,"volume":691773,"adjustment_ratio":1}
{"date":"2020-07-29","id":"RL","price_unadj":72.73,"prior_close_unadj":71.4,"dividend_unadj":0,"distribution_unadj":0,"volume":615298,"adjustment_ratio":1}
{"date":"2020-07-29","id":"RMD","price_unadj":204.1,"prior_close_unadj":202.23,"dividend_unadj":0,"distribution_unadj":0,"volume":578693,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ROK","price_unadj":220.97,"prior_close_unadj":222.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1055639,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ROL","price_unadj":51.25,"prior_close_unadj":48.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1731515,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ROP","price_unadj":437.16,"prior_close_unadj":423.09,"dividend_unadj":0,"distribution_unadj":0,"volume":640051,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ROST","price_unadj":88.43,"prior_close_unadj":85.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2371575,"adjustment_ratio":1}
{"date":"2020-07-29","id":"RSG","price_unadj":86.87,"prior_close_unadj":85.34,"dividend_unadj":0,"distribution_unadj":0,"volume":739096,"adjustment_ratio":1}
{"date":"2020-07-29","id":"RTX","price_unadj":59.4,"prior_close_unadj":61,"dividend_unadj":0,"distribution_unadj":0,"volume":11162450,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SBAC","price_unadj":317.57,"prior_close_unadj":312.24,"dividend_unadj":0,"distribution_unadj":0,"volume":665648,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SBUX","price_unadj":77.42,"prior_close_unadj":74.64,"dividend_unadj":0,"distribution_unadj":0,"volume":15261050,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SCHW","price_unadj":34.08,"prior_close_unadj":33.66,"dividend_unadj":0,"distribution_unadj":0,"volume":6592698,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SEE","price_unadj":36.61,"prior_close_unadj":36.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1134740,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SHW","price_unadj":647.63,"prior_close_unadj":633.55,"dividend_unadj":0,"distribution_unadj":0,"volume":672009,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SIVB","price_unadj":228.78,"prior_close_unadj":221.48,"dividend_unadj":0,"distribution_unadj":0,"volume":253896,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SJM","price_unadj":110.49,"prior_close_unadj":109.27,"dividend_unadj":0,"distribution_unadj":0,"volume":565355,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SLB","price_unadj":19.43,"prior_close_unadj":19.15,"dividend_unadj":0,"distribution_unadj":0,"volume":7444928,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SLG","price_unadj":48.71,"prior_close_unadj":48.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1239240,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SNA","price_unadj":146.02,"prior_close_unadj":143,"dividend_unadj":0,"distribution_unadj":0,"volume":304922,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SNPS","price_unadj":198.42,"prior_close_unadj":194.9,"dividend_unadj":0,"distribution_unadj":0,"volume":609094,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SO","price_unadj":55.39,"prior_close_unadj":55.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3248597,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SPG","price_unadj":65.59,"prior_close_unadj":64.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3809556,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SPGI","price_unadj":359.86,"prior_close_unadj":347.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1036260,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SRE","price_unadj":125.01,"prior_close_unadj":124.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1081240,"adjustment_ratio":1}
{"date":"2020-07-29","id":"STE","price_unadj":161.73,"prior_close_unadj":157.11,"dividend_unadj":0,"distribution_unadj":0,"volume":593546,"adjustment_ratio":1}
{"date":"2020-07-29","id":"STT","price_unadj":64.39,"prior_close_unadj":63.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1532092,"adjustment_ratio":1}
{"date":"2020-07-29","id":"STX","price_unadj":44.31,"prior_close_unadj":48.57,"dividend_unadj":0,"distribution_unadj":0,"volume":14154272,"adjustment_ratio":1}
{"date":"2020-07-29","id":"STZ","price_unadj":181.61,"prior_close_unadj":179.52,"dividend_unadj":0,"distribution_unadj":0,"volume":556086,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SWK","price_unadj":156.08,"prior_close_unadj":152.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1505013,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SWKS","price_unadj":136.45,"prior_close_unadj":134.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1330619,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SYF","price_unadj":23.78,"prior_close_unadj":23.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4075716,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SYK","price_unadj":201.41,"prior_close_unadj":194.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1409403,"adjustment_ratio":1}
{"date":"2020-07-29","id":"SYY","price_unadj":53.99,"prior_close_unadj":53.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2633009,"adjustment_ratio":1}
{"date":"2020-07-29","id":"T","price_unadj":29.56,"prior_close_unadj":29.69,"dividend_unadj":0,"distribution_unadj":0,"volume":30475883,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TAP","price_unadj":36.73,"prior_close_unadj":36.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2572843,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TDG","price_unadj":433.37,"prior_close_unadj":426.95,"dividend_unadj":0,"distribution_unadj":0,"volume":322521,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TDY","price_unadj":303.56,"prior_close_unadj":303.79,"dividend_unadj":0,"distribution_unadj":0,"volume":215406,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TEL","price_unadj":89.89,"prior_close_unadj":86.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2335217,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TFC","price_unadj":38.34,"prior_close_unadj":36.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4405997,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TFX","price_unadj":400.99,"prior_close_unadj":384.67,"dividend_unadj":0,"distribution_unadj":0,"volume":250619,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TGT","price_unadj":123.68,"prior_close_unadj":123.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2095804,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TIF","price_unadj":124.9,"prior_close_unadj":124.95,"dividend_unadj":0,"distribution_unadj":0,"volume":740960,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TJX","price_unadj":52.6,"prior_close_unadj":51.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3927707,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TMO","price_unadj":409.26,"prior_close_unadj":407.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1099305,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TMUS","price_unadj":105.78,"prior_close_unadj":104.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3606340,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TPR","price_unadj":13.87,"prior_close_unadj":13.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5013795,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TROW","price_unadj":135.82,"prior_close_unadj":133.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1262565,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TRV","price_unadj":116.85,"prior_close_unadj":115.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1033551,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TSCO","price_unadj":145.46,"prior_close_unadj":143.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1496169,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TSN","price_unadj":62,"prior_close_unadj":60.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1554863,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TT","price_unadj":110.47,"prior_close_unadj":103.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2376727,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TTWO","price_unadj":157.82,"prior_close_unadj":156.41,"dividend_unadj":0,"distribution_unadj":0,"volume":686656,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TWTR","price_unadj":37.16,"prior_close_unadj":36.61,"dividend_unadj":0,"distribution_unadj":0,"volume":10675567,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TXN","price_unadj":131.64,"prior_close_unadj":130.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2818329,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TXT","price_unadj":34.27,"prior_close_unadj":34.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1043187,"adjustment_ratio":1}
{"date":"2020-07-29","id":"TYL","price_unadj":350.77,"prior_close_unadj":347.26,"dividend_unadj":0,"distribution_unadj":0,"volume":392903,"adjustment_ratio":1}
{"date":"2020-07-29","id":"UA","price_unadj":10.33,"prior_close_unadj":10.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4579264,"adjustment_ratio":1}
{"date":"2020-07-29","id":"UAA","price_unadj":11.61,"prior_close_unadj":11.3,"dividend_unadj":0,"distribution_unadj":0,"volume":8027865,"adjustment_ratio":1}
{"date":"2020-07-29","id":"UAL","price_unadj":32.57,"prior_close_unadj":33.46,"dividend_unadj":0,"distribution_unadj":0,"volume":31122766,"adjustment_ratio":1}
{"date":"2020-07-29","id":"UDR","price_unadj":35.25,"prior_close_unadj":35.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2848112,"adjustment_ratio":1}
{"date":"2020-07-29","id":"UHS","price_unadj":113.12,"prior_close_unadj":109.07,"dividend_unadj":0,"distribution_unadj":0,"volume":743155,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ULTA","price_unadj":203.02,"prior_close_unadj":197.56,"dividend_unadj":0,"distribution_unadj":0,"volume":720255,"adjustment_ratio":1}
{"date":"2020-07-29","id":"UNH","price_unadj":306.68,"prior_close_unadj":299.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2672724,"adjustment_ratio":1}
{"date":"2020-07-29","id":"UNP","price_unadj":177.98,"prior_close_unadj":174.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2736755,"adjustment_ratio":1}
{"date":"2020-07-29","id":"UPS","price_unadj":123.68,"prior_close_unadj":119.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6769558,"adjustment_ratio":1}
{"date":"2020-07-29","id":"URI","price_unadj":163.42,"prior_close_unadj":158.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1060816,"adjustment_ratio":1}
{"date":"2020-07-29","id":"USB","price_unadj":37.71,"prior_close_unadj":36.32,"dividend_unadj":0,"distribution_unadj":0,"volume":6527713,"adjustment_ratio":1}
{"date":"2020-07-29","id":"V","price_unadj":198.58,"prior_close_unadj":196.74,"dividend_unadj":0,"distribution_unadj":0,"volume":9471295,"adjustment_ratio":1}
{"date":"2020-07-29","id":"VAR","price_unadj":136.55,"prior_close_unadj":131.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1174652,"adjustment_ratio":1}
{"date":"2020-07-29","id":"VFC","price_unadj":61.91,"prior_close_unadj":60.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1124639,"adjustment_ratio":1}
{"date":"2020-07-29","id":"VIAC","price_unadj":25.29,"prior_close_unadj":24.52,"dividend_unadj":0,"distribution_unadj":0,"volume":6711471,"adjustment_ratio":1}
{"date":"2020-07-29","id":"VLO","price_unadj":59.69,"prior_close_unadj":56.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4510891,"adjustment_ratio":1}
{"date":"2020-07-29","id":"VMC","price_unadj":121.08,"prior_close_unadj":120.5,"dividend_unadj":0,"distribution_unadj":0,"volume":870319,"adjustment_ratio":1}
{"date":"2020-07-29","id":"VNO","price_unadj":36.23,"prior_close_unadj":36.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1548466,"adjustment_ratio":1}
{"date":"2020-07-29","id":"VRSK","price_unadj":187.65,"prior_close_unadj":182.43,"dividend_unadj":0,"distribution_unadj":0,"volume":786300,"adjustment_ratio":1}
{"date":"2020-07-29","id":"VRSN","price_unadj":208.73,"prior_close_unadj":206.42,"dividend_unadj":0,"distribution_unadj":0,"volume":541676,"adjustment_ratio":1}
{"date":"2020-07-29","id":"VRTX","price_unadj":278.72,"prior_close_unadj":278.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1091182,"adjustment_ratio":1}
{"date":"2020-07-29","id":"VTR","price_unadj":39.07,"prior_close_unadj":37.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2763656,"adjustment_ratio":1}
{"date":"2020-07-29","id":"VZ","price_unadj":57.45,"prior_close_unadj":57.48,"dividend_unadj":0,"distribution_unadj":0,"volume":9341803,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WAB","price_unadj":65.28,"prior_close_unadj":64.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1038748,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WAT","price_unadj":216.52,"prior_close_unadj":223.49,"dividend_unadj":0,"distribution_unadj":0,"volume":686110,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WBA","price_unadj":41.16,"prior_close_unadj":40.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4971298,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WDC","price_unadj":42.42,"prior_close_unadj":42.85,"dividend_unadj":0,"distribution_unadj":0,"volume":5388698,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WEC","price_unadj":94.97,"prior_close_unadj":94.58,"dividend_unadj":0,"distribution_unadj":0,"volume":991532,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WELL","price_unadj":54.69,"prior_close_unadj":53.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2861124,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WFC","price_unadj":25.78,"prior_close_unadj":25.53,"dividend_unadj":0,"distribution_unadj":0,"volume":31442059,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WHR","price_unadj":162.57,"prior_close_unadj":162.64,"dividend_unadj":0,"distribution_unadj":0,"volume":771671,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WLTW","price_unadj":210.13,"prior_close_unadj":209.94,"dividend_unadj":0,"distribution_unadj":0,"volume":619699,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WM","price_unadj":109.65,"prior_close_unadj":107.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1466051,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WMB","price_unadj":19.77,"prior_close_unadj":18.87,"dividend_unadj":0,"distribution_unadj":0,"volume":9819666,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WMT","price_unadj":130.69,"prior_close_unadj":131.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4741109,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WRB","price_unadj":63.4,"prior_close_unadj":62.2,"dividend_unadj":0,"distribution_unadj":0,"volume":557420,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WRK","price_unadj":30.26,"prior_close_unadj":29.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1826866,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WST","price_unadj":269.62,"prior_close_unadj":264.3,"dividend_unadj":0,"distribution_unadj":0,"volume":418175,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WU","price_unadj":24.15,"prior_close_unadj":22.46,"dividend_unadj":0,"distribution_unadj":0,"volume":10695914,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WY","price_unadj":28.35,"prior_close_unadj":27.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5825434,"adjustment_ratio":1}
{"date":"2020-07-29","id":"WYNN","price_unadj":75.29,"prior_close_unadj":73.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3131451,"adjustment_ratio":1}
{"date":"2020-07-29","id":"XEL","price_unadj":68.73,"prior_close_unadj":68.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1741965,"adjustment_ratio":1}
{"date":"2020-07-29","id":"XLNX","price_unadj":107.82,"prior_close_unadj":104.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2514325,"adjustment_ratio":1}
{"date":"2020-07-29","id":"XOM","price_unadj":44.03,"prior_close_unadj":43.55,"dividend_unadj":0,"distribution_unadj":0,"volume":14143181,"adjustment_ratio":1}
{"date":"2020-07-29","id":"XRAY","price_unadj":44.79,"prior_close_unadj":43.5,"dividend_unadj":0,"distribution_unadj":0,"volume":983038,"adjustment_ratio":1}
{"date":"2020-07-29","id":"XRX","price_unadj":15.86,"prior_close_unadj":15.21,"dividend_unadj":0,"distribution_unadj":0,"volume":5769989,"adjustment_ratio":1}
{"date":"2020-07-29","id":"XYL","price_unadj":77.17,"prior_close_unadj":74.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1196541,"adjustment_ratio":1}
{"date":"2020-07-29","id":"YUM","price_unadj":94.83,"prior_close_unadj":92.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2778029,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ZBH","price_unadj":139.58,"prior_close_unadj":134.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1111033,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ZBRA","price_unadj":273.85,"prior_close_unadj":271.18,"dividend_unadj":0,"distribution_unadj":0,"volume":404593,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ZION","price_unadj":33.37,"prior_close_unadj":32.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1866059,"adjustment_ratio":1}
{"date":"2020-07-29","id":"ZTS","price_unadj":147.59,"prior_close_unadj":145.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1059580,"adjustment_ratio":1}
{"date":"2020-07-30","id":"A","price_unadj":95.93,"prior_close_unadj":97.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1663364,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AAL","price_unadj":11.18,"prior_close_unadj":11.4,"dividend_unadj":0,"distribution_unadj":0,"volume":40525120,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AAP","price_unadj":152.87,"prior_close_unadj":148.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1351101,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AAPL","price_unadj":384.76,"prior_close_unadj":380.16,"dividend_unadj":0,"distribution_unadj":0,"volume":39532505,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ABBV","price_unadj":96.04,"prior_close_unadj":97.01,"dividend_unadj":0,"distribution_unadj":0,"volume":6411485,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ABC","price_unadj":102.17,"prior_close_unadj":103.31,"dividend_unadj":0,"distribution_unadj":0,"volume":645703,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ABMD","price_unadj":298.91,"prior_close_unadj":299.1,"dividend_unadj":0,"distribution_unadj":0,"volume":277300,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ABT","price_unadj":101.53,"prior_close_unadj":102.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3176855,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ACN","price_unadj":223.98,"prior_close_unadj":224.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1408580,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ADBE","price_unadj":438.88,"prior_close_unadj":436.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1448955,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ADI","price_unadj":116.3,"prior_close_unadj":117.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3164097,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ADM","price_unadj":43.36,"prior_close_unadj":42.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2856797,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ADP","price_unadj":132.89,"prior_close_unadj":137.12,"dividend_unadj":0,"distribution_unadj":0,"volume":8449301,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ADSK","price_unadj":236.1,"prior_close_unadj":238.61,"dividend_unadj":0,"distribution_unadj":0,"volume":713189,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AEE","price_unadj":79.55,"prior_close_unadj":80.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1009264,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AEP","price_unadj":86.07,"prior_close_unadj":84.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2684453,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AES","price_unadj":15.42,"prior_close_unadj":15.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3175353,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AFL","price_unadj":35.29,"prior_close_unadj":36.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4575864,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AIG","price_unadj":31.78,"prior_close_unadj":32.67,"dividend_unadj":0,"distribution_unadj":0,"volume":7075836,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AIV","price_unadj":38.3,"prior_close_unadj":37.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1117041,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AIZ","price_unadj":105.28,"prior_close_unadj":107.58,"dividend_unadj":0,"distribution_unadj":0,"volume":383856,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AKAM","price_unadj":110.5,"prior_close_unadj":110.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1439564,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ALB","price_unadj":83,"prior_close_unadj":83.83,"dividend_unadj":0,"distribution_unadj":0,"volume":900622,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ALGN","price_unadj":296.13,"prior_close_unadj":300.24,"dividend_unadj":0,"distribution_unadj":0,"volume":755174,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ALK","price_unadj":34.66,"prior_close_unadj":34.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1695121,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ALL","price_unadj":92.08,"prior_close_unadj":94,"dividend_unadj":0,"distribution_unadj":0,"volume":1712576,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ALLE","price_unadj":97.58,"prior_close_unadj":98.22,"dividend_unadj":0,"distribution_unadj":0,"volume":721795,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ALXN","price_unadj":104.81,"prior_close_unadj":104.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2128688,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AMAT","price_unadj":64.42,"prior_close_unadj":63.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5525019,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AMCR","price_unadj":10.36,"prior_close_unadj":10.62,"dividend_unadj":0,"distribution_unadj":0,"volume":7415007,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AMD","price_unadj":78.2,"prior_close_unadj":76.09,"dividend_unadj":0,"distribution_unadj":0,"volume":80286888,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AME","price_unadj":93.9,"prior_close_unadj":94.35,"dividend_unadj":0,"distribution_unadj":0,"volume":839198,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AMGN","price_unadj":246.14,"prior_close_unadj":248.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1967707,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AMP","price_unadj":152.04,"prior_close_unadj":156.91,"dividend_unadj":0,"distribution_unadj":0,"volume":955543,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AMT","price_unadj":262.49,"prior_close_unadj":271.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1959863,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AMZN","price_unadj":3051.88,"prior_close_unadj":3033.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6128265,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ANET","price_unadj":249.39,"prior_close_unadj":246.92,"dividend_unadj":0,"distribution_unadj":0,"volume":470218,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ANSS","price_unadj":309.67,"prior_close_unadj":306.05,"dividend_unadj":0,"distribution_unadj":0,"volume":344353,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ANTM","price_unadj":277.19,"prior_close_unadj":281.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1085259,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AON","price_unadj":207.43,"prior_close_unadj":205.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1442891,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AOS","price_unadj":48.46,"prior_close_unadj":53.3,"dividend_unadj":0.24,"distribution_unadj":0,"volume":3136954,"adjustment_ratio":1}
{"date":"2020-07-30","id":"APA","price_unadj":16.01,"prior_close_unadj":13.65,"dividend_unadj":0,"distribution_unadj":0,"volume":29990072,"adjustment_ratio":1}
{"date":"2020-07-30","id":"APD","price_unadj":284.81,"prior_close_unadj":288.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1042216,"adjustment_ratio":1}
{"date":"2020-07-30","id":"APH","price_unadj":105.17,"prior_close_unadj":105.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1190369,"adjustment_ratio":1}
{"date":"2020-07-30","id":"APTV","price_unadj":80.46,"prior_close_unadj":83.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1974545,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ARE","price_unadj":176.13,"prior_close_unadj":176.06,"dividend_unadj":0,"distribution_unadj":0,"volume":600069,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ATO","price_unadj":105.42,"prior_close_unadj":105.66,"dividend_unadj":0,"distribution_unadj":0,"volume":566126,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ATVI","price_unadj":81.7,"prior_close_unadj":81.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4034047,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AVB","price_unadj":151.2,"prior_close_unadj":151.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1311973,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AVGO","price_unadj":312.1,"prior_close_unadj":308.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2125853,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AVY","price_unadj":115.13,"prior_close_unadj":117.96,"dividend_unadj":0,"distribution_unadj":0,"volume":457926,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AWK","price_unadj":146.63,"prior_close_unadj":147.99,"dividend_unadj":0,"distribution_unadj":0,"volume":591158,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AXP","price_unadj":94.65,"prior_close_unadj":96.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3856299,"adjustment_ratio":1}
{"date":"2020-07-30","id":"AZO","price_unadj":1209.75,"prior_close_unadj":1179.55,"dividend_unadj":0,"distribution_unadj":0,"volume":253263,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BA","price_unadj":161.95,"prior_close_unadj":166.01,"dividend_unadj":0,"distribution_unadj":0,"volume":29140019,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BAC","price_unadj":24.84,"prior_close_unadj":25.27,"dividend_unadj":0,"distribution_unadj":0,"volume":61755886,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BAX","price_unadj":86.01,"prior_close_unadj":90.73,"dividend_unadj":0,"distribution_unadj":0,"volume":8532630,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BBY","price_unadj":100.03,"prior_close_unadj":98.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2232134,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BDX","price_unadj":273.84,"prior_close_unadj":276.4,"dividend_unadj":0,"distribution_unadj":0,"volume":917880,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BEN","price_unadj":20.67,"prior_close_unadj":21.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3363695,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BIIB","price_unadj":274.86,"prior_close_unadj":277.36,"dividend_unadj":0,"distribution_unadj":0,"volume":723398,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BIO","price_unadj":535.6,"prior_close_unadj":530.77,"dividend_unadj":0,"distribution_unadj":0,"volume":160230,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BK","price_unadj":35.86,"prior_close_unadj":36.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4703922,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BKNG","price_unadj":1687.74,"prior_close_unadj":1707.54,"dividend_unadj":0,"distribution_unadj":0,"volume":205542,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BKR","price_unadj":15.33,"prior_close_unadj":15.81,"dividend_unadj":0,"distribution_unadj":0,"volume":8388079,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BLK","price_unadj":573.09,"prior_close_unadj":577.6,"dividend_unadj":0,"distribution_unadj":0,"volume":341204,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BLL","price_unadj":73.45,"prior_close_unadj":73.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1871309,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BMY","price_unadj":58.87,"prior_close_unadj":59.15,"dividend_unadj":0,"distribution_unadj":0,"volume":7175223,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BR","price_unadj":133.89,"prior_close_unadj":134.01,"dividend_unadj":0,"distribution_unadj":0,"volume":419873,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BSX","price_unadj":38.94,"prior_close_unadj":39.81,"dividend_unadj":0,"distribution_unadj":0,"volume":7300795,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BWA","price_unadj":37.11,"prior_close_unadj":38.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2265333,"adjustment_ratio":1}
{"date":"2020-07-30","id":"BXP","price_unadj":88.27,"prior_close_unadj":90.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1428429,"adjustment_ratio":1}
{"date":"2020-07-30","id":"C","price_unadj":50.87,"prior_close_unadj":52.52,"dividend_unadj":0,"distribution_unadj":0,"volume":24154649,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CAG","price_unadj":37.37,"prior_close_unadj":37.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2093417,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CAH","price_unadj":56.48,"prior_close_unadj":57.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2437405,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CAT","price_unadj":136.73,"prior_close_unadj":140.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3063503,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CB","price_unadj":130,"prior_close_unadj":131.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2093980,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CBOE","price_unadj":86.89,"prior_close_unadj":89.14,"dividend_unadj":0,"distribution_unadj":0,"volume":911753,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CBRE","price_unadj":43.27,"prior_close_unadj":43,"dividend_unadj":0,"distribution_unadj":0,"volume":1562354,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CCI","price_unadj":170.21,"prior_close_unadj":173.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2780918,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CCL","price_unadj":14.34,"prior_close_unadj":14.65,"dividend_unadj":0,"distribution_unadj":0,"volume":15895342,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CDNS","price_unadj":107.65,"prior_close_unadj":105.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1427362,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CDW","price_unadj":115.69,"prior_close_unadj":115.64,"dividend_unadj":0,"distribution_unadj":0,"volume":529231,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CE","price_unadj":97.59,"prior_close_unadj":97.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1212400,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CERN","price_unadj":71.26,"prior_close_unadj":73.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2380120,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CF","price_unadj":30.81,"prior_close_unadj":31.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2369311,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CFG","price_unadj":24.78,"prior_close_unadj":25.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4269256,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CHD","price_unadj":90.06,"prior_close_unadj":89.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2215661,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CHRW","price_unadj":93.56,"prior_close_unadj":95.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2526265,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CHTR","price_unadj":563.44,"prior_close_unadj":566.42,"dividend_unadj":0,"distribution_unadj":0,"volume":771535,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CI","price_unadj":178.47,"prior_close_unadj":181.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1730227,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CINF","price_unadj":79.81,"prior_close_unadj":83.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1112002,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CL","price_unadj":76.87,"prior_close_unadj":76.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4858421,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CLX","price_unadj":231.26,"prior_close_unadj":231,"dividend_unadj":0,"distribution_unadj":0,"volume":821370,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CMA","price_unadj":38.25,"prior_close_unadj":38.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2412749,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CMCSA","price_unadj":43.67,"prior_close_unadj":43.9,"dividend_unadj":0,"distribution_unadj":0,"volume":17658602,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CME","price_unadj":163.1,"prior_close_unadj":164.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2631499,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CMG","price_unadj":1148.4,"prior_close_unadj":1153.07,"dividend_unadj":0,"distribution_unadj":0,"volume":244658,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CMI","price_unadj":194.48,"prior_close_unadj":198.88,"dividend_unadj":0,"distribution_unadj":0,"volume":769876,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CMS","price_unadj":63.93,"prior_close_unadj":63.97,"dividend_unadj":0,"distribution_unadj":0,"volume":887319,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CNC","price_unadj":66.81,"prior_close_unadj":66.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2547242,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CNP","price_unadj":19.13,"prior_close_unadj":19.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7231583,"adjustment_ratio":1}
{"date":"2020-07-30","id":"COF","price_unadj":64.84,"prior_close_unadj":66.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1915867,"adjustment_ratio":1}
{"date":"2020-07-30","id":"COG","price_unadj":18.14,"prior_close_unadj":18.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4379700,"adjustment_ratio":1}
{"date":"2020-07-30","id":"COO","price_unadj":282.7,"prior_close_unadj":286.92,"dividend_unadj":0,"distribution_unadj":0,"volume":247017,"adjustment_ratio":1}
{"date":"2020-07-30","id":"COP","price_unadj":37.64,"prior_close_unadj":39.94,"dividend_unadj":0,"distribution_unadj":0,"volume":13421014,"adjustment_ratio":1}
{"date":"2020-07-30","id":"COST","price_unadj":324.82,"prior_close_unadj":326.14,"dividend_unadj":0.7,"distribution_unadj":0,"volume":1390255,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CPB","price_unadj":49.31,"prior_close_unadj":50.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1376558,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CPRT","price_unadj":92.73,"prior_close_unadj":92.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1185603,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CRM","price_unadj":191.7,"prior_close_unadj":193.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3587429,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CSCO","price_unadj":46.44,"prior_close_unadj":46.71,"dividend_unadj":0,"distribution_unadj":0,"volume":15385149,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CSX","price_unadj":70.24,"prior_close_unadj":71.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3217032,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CTAS","price_unadj":301.81,"prior_close_unadj":305.8,"dividend_unadj":0,"distribution_unadj":0,"volume":570170,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CTSH","price_unadj":69.18,"prior_close_unadj":64.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6495271,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CTVA","price_unadj":28.48,"prior_close_unadj":28.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3312088,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CTXS","price_unadj":141.69,"prior_close_unadj":139.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1844090,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CVS","price_unadj":64,"prior_close_unadj":64.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4600770,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CVX","price_unadj":86.27,"prior_close_unadj":90.07,"dividend_unadj":0,"distribution_unadj":0,"volume":10112780,"adjustment_ratio":1}
{"date":"2020-07-30","id":"CXO","price_unadj":50.75,"prior_close_unadj":52.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3171907,"adjustment_ratio":1}
{"date":"2020-07-30","id":"D","price_unadj":81.52,"prior_close_unadj":82.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3604737,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DAL","price_unadj":24.94,"prior_close_unadj":25.72,"dividend_unadj":0,"distribution_unadj":0,"volume":16843985,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DD","price_unadj":53.76,"prior_close_unadj":55.52,"dividend_unadj":0.3,"distribution_unadj":0,"volume":6584461,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DE","price_unadj":178.04,"prior_close_unadj":180.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1235913,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DFS","price_unadj":50.41,"prior_close_unadj":51.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2372826,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DG","price_unadj":191.32,"prior_close_unadj":191.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1054432,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DGX","price_unadj":126.76,"prior_close_unadj":126.2,"dividend_unadj":0,"distribution_unadj":0,"volume":894447,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DHI","price_unadj":66.05,"prior_close_unadj":66.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3000529,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DHR","price_unadj":202.14,"prior_close_unadj":202.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1696821,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DIS","price_unadj":115.66,"prior_close_unadj":115.61,"dividend_unadj":0,"distribution_unadj":0,"volume":9713524,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DISCA","price_unadj":21.15,"prior_close_unadj":21,"dividend_unadj":0,"distribution_unadj":0,"volume":2603934,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DISCK","price_unadj":18.92,"prior_close_unadj":18.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1130313,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DISH","price_unadj":32.84,"prior_close_unadj":33.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1468882,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DLR","price_unadj":158.73,"prior_close_unadj":157.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1956690,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DLTR","price_unadj":93.95,"prior_close_unadj":95.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1682629,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DOV","price_unadj":104.54,"prior_close_unadj":106.88,"dividend_unadj":0,"distribution_unadj":0,"volume":521903,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DOW","price_unadj":41.73,"prior_close_unadj":43.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4118685,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DPZ","price_unadj":384.53,"prior_close_unadj":385.15,"dividend_unadj":0,"distribution_unadj":0,"volume":678896,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DRE","price_unadj":39.97,"prior_close_unadj":40.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2744360,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DRI","price_unadj":78.55,"prior_close_unadj":78.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1533119,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DTE","price_unadj":114.7,"prior_close_unadj":115.22,"dividend_unadj":0,"distribution_unadj":0,"volume":923988,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DUK","price_unadj":84.57,"prior_close_unadj":84.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2828635,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DVA","price_unadj":91.12,"prior_close_unadj":91.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1369260,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DVN","price_unadj":10.34,"prior_close_unadj":10.84,"dividend_unadj":0,"distribution_unadj":0,"volume":7693253,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DXC","price_unadj":17.76,"prior_close_unadj":17.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1817749,"adjustment_ratio":1}
{"date":"2020-07-30","id":"DXCM","price_unadj":431.36,"prior_close_unadj":427.08,"dividend_unadj":0,"distribution_unadj":0,"volume":848896,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EA","price_unadj":138.59,"prior_close_unadj":135.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2717662,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EBAY","price_unadj":54.72,"prior_close_unadj":54.53,"dividend_unadj":0,"distribution_unadj":0,"volume":8018272,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ECL","price_unadj":191.05,"prior_close_unadj":194.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1447510,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ED","price_unadj":76.94,"prior_close_unadj":76.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2133046,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EFX","price_unadj":163.43,"prior_close_unadj":165.63,"dividend_unadj":0,"distribution_unadj":0,"volume":487075,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EIX","price_unadj":54.87,"prior_close_unadj":53.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2131519,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EL","price_unadj":193.03,"prior_close_unadj":190.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1640496,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EMN","price_unadj":74.94,"prior_close_unadj":77.43,"dividend_unadj":0,"distribution_unadj":0,"volume":706867,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EMR","price_unadj":62.65,"prior_close_unadj":63.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2103445,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EOG","price_unadj":46.58,"prior_close_unadj":48.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3226862,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EQIX","price_unadj":777.95,"prior_close_unadj":770,"dividend_unadj":0,"distribution_unadj":0,"volume":461519,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EQR","price_unadj":53.95,"prior_close_unadj":53.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2100874,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ES","price_unadj":90.58,"prior_close_unadj":90.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1114602,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ESS","price_unadj":220.62,"prior_close_unadj":219.15,"dividend_unadj":0,"distribution_unadj":0,"volume":520458,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ETFC","price_unadj":50.81,"prior_close_unadj":52.235,"dividend_unadj":0,"distribution_unadj":0,"volume":2007096,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ETN","price_unadj":94.46,"prior_close_unadj":96.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1396255,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ETR","price_unadj":104.64,"prior_close_unadj":104.13,"dividend_unadj":0,"distribution_unadj":0,"volume":967766,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EVRG","price_unadj":64.47,"prior_close_unadj":64.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1595319,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EW","price_unadj":78.95,"prior_close_unadj":79.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1666155,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EXC","price_unadj":38.47,"prior_close_unadj":38.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4250583,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EXPD","price_unadj":83.02,"prior_close_unadj":83.82,"dividend_unadj":0,"distribution_unadj":0,"volume":921219,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EXPE","price_unadj":84.93,"prior_close_unadj":85.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2841310,"adjustment_ratio":1}
{"date":"2020-07-30","id":"EXR","price_unadj":101.51,"prior_close_unadj":100.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1665557,"adjustment_ratio":1}
{"date":"2020-07-30","id":"F","price_unadj":6.74,"prior_close_unadj":6.92,"dividend_unadj":0,"distribution_unadj":0,"volume":58990992,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FANG","price_unadj":39.51,"prior_close_unadj":40.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1717881,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FAST","price_unadj":46.91,"prior_close_unadj":46.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3262187,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FB","price_unadj":234.5,"prior_close_unadj":233.29,"dividend_unadj":0,"distribution_unadj":0,"volume":20615306,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FBHS","price_unadj":76.99,"prior_close_unadj":75.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1991546,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FCX","price_unadj":12.94,"prior_close_unadj":13.3,"dividend_unadj":0,"distribution_unadj":0,"volume":17433290,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FDX","price_unadj":172.71,"prior_close_unadj":169.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5407268,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FE","price_unadj":28.87,"prior_close_unadj":28.64,"dividend_unadj":0,"distribution_unadj":0,"volume":10784019,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FFIV","price_unadj":135,"prior_close_unadj":137.74,"dividend_unadj":0,"distribution_unadj":0,"volume":830277,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FIS","price_unadj":145.2,"prior_close_unadj":144.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2697619,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FISV","price_unadj":100.45,"prior_close_unadj":101.365,"dividend_unadj":0,"distribution_unadj":0,"volume":3604703,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FITB","price_unadj":19.69,"prior_close_unadj":20,"dividend_unadj":0,"distribution_unadj":0,"volume":6124253,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FLIR","price_unadj":41.16,"prior_close_unadj":41.88,"dividend_unadj":0,"distribution_unadj":0,"volume":818995,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FLS","price_unadj":29.94,"prior_close_unadj":30.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1023562,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FLT","price_unadj":259.49,"prior_close_unadj":264.76,"dividend_unadj":0,"distribution_unadj":0,"volume":426774,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FMC","price_unadj":105.33,"prior_close_unadj":108.32,"dividend_unadj":0,"distribution_unadj":0,"volume":615582,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FOX","price_unadj":25.88,"prior_close_unadj":25.92,"dividend_unadj":0,"distribution_unadj":0,"volume":644532,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FOXA","price_unadj":25.82,"prior_close_unadj":25.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3669739,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FRT","price_unadj":77,"prior_close_unadj":77.49,"dividend_unadj":0,"distribution_unadj":0,"volume":878937,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FTI","price_unadj":8.01,"prior_close_unadj":7.71,"dividend_unadj":0,"distribution_unadj":0,"volume":8777749,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FTNT","price_unadj":136.75,"prior_close_unadj":136.84,"dividend_unadj":0,"distribution_unadj":0,"volume":912275,"adjustment_ratio":1}
{"date":"2020-07-30","id":"FTV","price_unadj":72.16,"prior_close_unadj":73.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2778348,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GD","price_unadj":148.86,"prior_close_unadj":149.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1408789,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GE","price_unadj":6.26,"prior_close_unadj":6.59,"dividend_unadj":0,"distribution_unadj":0,"volume":127526921,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GILD","price_unadj":72.33,"prior_close_unadj":73.01,"dividend_unadj":0,"distribution_unadj":0,"volume":9274113,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GIS","price_unadj":63.48,"prior_close_unadj":64.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2663282,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GL","price_unadj":79.74,"prior_close_unadj":80.74,"dividend_unadj":0,"distribution_unadj":0,"volume":607950,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GLW","price_unadj":31.12,"prior_close_unadj":31.61,"dividend_unadj":0,"distribution_unadj":0,"volume":6095850,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GM","price_unadj":25.2,"prior_close_unadj":25.89,"dividend_unadj":0,"distribution_unadj":0,"volume":16012008,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GOOG","price_unadj":1531.45,"prior_close_unadj":1522.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1671396,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GPC","price_unadj":90.48,"prior_close_unadj":91.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1009804,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GPN","price_unadj":176.08,"prior_close_unadj":177.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2051439,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GPS","price_unadj":13.63,"prior_close_unadj":14.15,"dividend_unadj":0,"distribution_unadj":0,"volume":9198979,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GRMN","price_unadj":100.01,"prior_close_unadj":98.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1160737,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GS","price_unadj":199.53,"prior_close_unadj":202.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3057922,"adjustment_ratio":1}
{"date":"2020-07-30","id":"GWW","price_unadj":339.79,"prior_close_unadj":340.76,"dividend_unadj":0,"distribution_unadj":0,"volume":239513,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HAL","price_unadj":14.67,"prior_close_unadj":15.07,"dividend_unadj":0,"distribution_unadj":0,"volume":14688097,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HAS","price_unadj":73.3,"prior_close_unadj":74.03,"dividend_unadj":0,"distribution_unadj":0,"volume":761418,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HBAN","price_unadj":9.31,"prior_close_unadj":9.45,"dividend_unadj":0,"distribution_unadj":0,"volume":6761096,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HBI","price_unadj":14.26,"prior_close_unadj":14.64,"dividend_unadj":0,"distribution_unadj":0,"volume":16741645,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HCA","price_unadj":128.05,"prior_close_unadj":129.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1544465,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HD","price_unadj":266.31,"prior_close_unadj":264.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2347799,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HES","price_unadj":47.54,"prior_close_unadj":50,"dividend_unadj":0,"distribution_unadj":0,"volume":2700522,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HFC","price_unadj":26.79,"prior_close_unadj":27.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2799013,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HIG","price_unadj":40.5,"prior_close_unadj":41.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1574352,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HII","price_unadj":174.79,"prior_close_unadj":175.88,"dividend_unadj":0,"distribution_unadj":0,"volume":177168,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HLT","price_unadj":76.14,"prior_close_unadj":77.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2288581,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HOLX","price_unadj":69.71,"prior_close_unadj":64,"dividend_unadj":0,"distribution_unadj":0,"volume":4817512,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HON","price_unadj":149.16,"prior_close_unadj":154.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2749145,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HPE","price_unadj":9.62,"prior_close_unadj":9.71,"dividend_unadj":0,"distribution_unadj":0,"volume":9499836,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HPQ","price_unadj":17.24,"prior_close_unadj":17.08,"dividend_unadj":0,"distribution_unadj":0,"volume":8938720,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HRL","price_unadj":50.75,"prior_close_unadj":50.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1134493,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HSIC","price_unadj":68.65,"prior_close_unadj":68.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1242469,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HST","price_unadj":10.84,"prior_close_unadj":11.02,"dividend_unadj":0,"distribution_unadj":0,"volume":11190337,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HSY","price_unadj":145.29,"prior_close_unadj":145.81,"dividend_unadj":0,"distribution_unadj":0,"volume":774019,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HUM","price_unadj":398.54,"prior_close_unadj":396.4,"dividend_unadj":0,"distribution_unadj":0,"volume":492035,"adjustment_ratio":1}
{"date":"2020-07-30","id":"HWM","price_unadj":15.13,"prior_close_unadj":15.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3385163,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IBM","price_unadj":122.9,"prior_close_unadj":125.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3988062,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ICE","price_unadj":94.37,"prior_close_unadj":94.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3402951,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IDXX","price_unadj":374.1,"prior_close_unadj":366.91,"dividend_unadj":0,"distribution_unadj":0,"volume":468922,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IEX","price_unadj":164.6,"prior_close_unadj":166.6,"dividend_unadj":0,"distribution_unadj":0,"volume":332661,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IFF","price_unadj":124.49,"prior_close_unadj":128.24,"dividend_unadj":0,"distribution_unadj":0,"volume":915337,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ILMN","price_unadj":382.78,"prior_close_unadj":385.28,"dividend_unadj":0,"distribution_unadj":0,"volume":612591,"adjustment_ratio":1}
{"date":"2020-07-30","id":"INCY","price_unadj":100.51,"prior_close_unadj":98.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1431047,"adjustment_ratio":1}
{"date":"2020-07-30","id":"INFO","price_unadj":80.13,"prior_close_unadj":80.52,"dividend_unadj":0.17,"distribution_unadj":0,"volume":865455,"adjustment_ratio":1}
{"date":"2020-07-30","id":"INTC","price_unadj":47.99,"prior_close_unadj":48.07,"dividend_unadj":0,"distribution_unadj":0,"volume":39735185,"adjustment_ratio":1}
{"date":"2020-07-30","id":"INTU","price_unadj":303.94,"prior_close_unadj":302.18,"dividend_unadj":0,"distribution_unadj":0,"volume":867332,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IP","price_unadj":35.76,"prior_close_unadj":36.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3651234,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IPG","price_unadj":18.41,"prior_close_unadj":18.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3526240,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IPGP","price_unadj":180.97,"prior_close_unadj":181.5,"dividend_unadj":0,"distribution_unadj":0,"volume":385022,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IQV","price_unadj":158.26,"prior_close_unadj":160.06,"dividend_unadj":0,"distribution_unadj":0,"volume":893062,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IR","price_unadj":31.81,"prior_close_unadj":32.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1929978,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IRM","price_unadj":28.25,"prior_close_unadj":28.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2258844,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ISRG","price_unadj":687.39,"prior_close_unadj":695.79,"dividend_unadj":0,"distribution_unadj":0,"volume":546979,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IT","price_unadj":125.6,"prior_close_unadj":126.74,"dividend_unadj":0,"distribution_unadj":0,"volume":258393,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ITW","price_unadj":185.67,"prior_close_unadj":187.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1191615,"adjustment_ratio":1}
{"date":"2020-07-30","id":"IVZ","price_unadj":10.1,"prior_close_unadj":10.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4648713,"adjustment_ratio":1}
{"date":"2020-07-30","id":"J","price_unadj":85.38,"prior_close_unadj":86.72,"dividend_unadj":0,"distribution_unadj":0,"volume":567583,"adjustment_ratio":1}
{"date":"2020-07-30","id":"JBHT","price_unadj":129.04,"prior_close_unadj":130.21,"dividend_unadj":0,"distribution_unadj":0,"volume":532757,"adjustment_ratio":1}
{"date":"2020-07-30","id":"JCI","price_unadj":37.24,"prior_close_unadj":37.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4262777,"adjustment_ratio":1}
{"date":"2020-07-30","id":"JKHY","price_unadj":178.49,"prior_close_unadj":180.75,"dividend_unadj":0,"distribution_unadj":0,"volume":435348,"adjustment_ratio":1}
{"date":"2020-07-30","id":"JNJ","price_unadj":146.84,"prior_close_unadj":146.54,"dividend_unadj":0,"distribution_unadj":0,"volume":5922481,"adjustment_ratio":1}
{"date":"2020-07-30","id":"JNPR","price_unadj":24.93,"prior_close_unadj":24.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1851831,"adjustment_ratio":1}
{"date":"2020-07-30","id":"JPM","price_unadj":97.02,"prior_close_unadj":99.68,"dividend_unadj":0,"distribution_unadj":0,"volume":14834785,"adjustment_ratio":1}
{"date":"2020-07-30","id":"K","price_unadj":70.59,"prior_close_unadj":70.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4132870,"adjustment_ratio":1}
{"date":"2020-07-30","id":"KEY","price_unadj":12.21,"prior_close_unadj":12.56,"dividend_unadj":0,"distribution_unadj":0,"volume":7586878,"adjustment_ratio":1}
{"date":"2020-07-30","id":"KEYS","price_unadj":98.98,"prior_close_unadj":96.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1034955,"adjustment_ratio":1}
{"date":"2020-07-30","id":"KHC","price_unadj":34.39,"prior_close_unadj":35.57,"dividend_unadj":0,"distribution_unadj":0,"volume":12148733,"adjustment_ratio":1}
{"date":"2020-07-30","id":"KIM","price_unadj":11.23,"prior_close_unadj":11.33,"dividend_unadj":0,"distribution_unadj":0,"volume":6250936,"adjustment_ratio":1}
{"date":"2020-07-30","id":"KLAC","price_unadj":197.9,"prior_close_unadj":195.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1166931,"adjustment_ratio":1}
{"date":"2020-07-30","id":"KMB","price_unadj":151.96,"prior_close_unadj":152.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1193651,"adjustment_ratio":1}
{"date":"2020-07-30","id":"KMI","price_unadj":14.32,"prior_close_unadj":14.53,"dividend_unadj":0,"distribution_unadj":0,"volume":10995659,"adjustment_ratio":1}
{"date":"2020-07-30","id":"KMX","price_unadj":98.33,"prior_close_unadj":98.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1267477,"adjustment_ratio":1}
{"date":"2020-07-30","id":"KO","price_unadj":47.69,"prior_close_unadj":48.02,"dividend_unadj":0,"distribution_unadj":0,"volume":17276478,"adjustment_ratio":1}
{"date":"2020-07-30","id":"KR","price_unadj":34.41,"prior_close_unadj":35.11,"dividend_unadj":0,"distribution_unadj":0,"volume":5757391,"adjustment_ratio":1}
{"date":"2020-07-30","id":"KSU","price_unadj":156.69,"prior_close_unadj":158.76,"dividend_unadj":0,"distribution_unadj":0,"volume":949020,"adjustment_ratio":1}
{"date":"2020-07-30","id":"L","price_unadj":36.53,"prior_close_unadj":37.37,"dividend_unadj":0,"distribution_unadj":0,"volume":636557,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LB","price_unadj":24.54,"prior_close_unadj":25.88,"dividend_unadj":0,"distribution_unadj":0,"volume":10562553,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LDOS","price_unadj":92.36,"prior_close_unadj":91.97,"dividend_unadj":0,"distribution_unadj":0,"volume":633066,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LEG","price_unadj":39.79,"prior_close_unadj":39.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2743843,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LEN","price_unadj":72.28,"prior_close_unadj":72.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1720391,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LH","price_unadj":194.84,"prior_close_unadj":194.61,"dividend_unadj":0,"distribution_unadj":0,"volume":750325,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LHX","price_unadj":173.23,"prior_close_unadj":173,"dividend_unadj":0,"distribution_unadj":0,"volume":1255597,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LIN","price_unadj":242.02,"prior_close_unadj":244.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1855498,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LKQ","price_unadj":29.21,"prior_close_unadj":28.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4499684,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LLY","price_unadj":153,"prior_close_unadj":161.75,"dividend_unadj":0,"distribution_unadj":0,"volume":6638127,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LMT","price_unadj":381.72,"prior_close_unadj":387.3,"dividend_unadj":0,"distribution_unadj":0,"volume":983373,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LNC","price_unadj":36.93,"prior_close_unadj":38.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2303842,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LNT","price_unadj":53.77,"prior_close_unadj":54.01,"dividend_unadj":0.38,"distribution_unadj":0,"volume":1030929,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LRCX","price_unadj":378.54,"prior_close_unadj":360.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2567844,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LUV","price_unadj":30.96,"prior_close_unadj":31.79,"dividend_unadj":0,"distribution_unadj":0,"volume":12316532,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LVS","price_unadj":45.5,"prior_close_unadj":44.32,"dividend_unadj":0,"distribution_unadj":0,"volume":6033046,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LW","price_unadj":59.32,"prior_close_unadj":59.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1028521,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LYB","price_unadj":65.29,"prior_close_unadj":67.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2384521,"adjustment_ratio":1}
{"date":"2020-07-30","id":"LYV","price_unadj":46.47,"prior_close_unadj":46.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1540109,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MA","price_unadj":309,"prior_close_unadj":309.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3941573,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MAA","price_unadj":117.52,"prior_close_unadj":113.92,"dividend_unadj":0,"distribution_unadj":0,"volume":857532,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MAR","price_unadj":85.51,"prior_close_unadj":87.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2794673,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MAS","price_unadj":57.03,"prior_close_unadj":56.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2714261,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MCD","price_unadj":195.41,"prior_close_unadj":196.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2705661,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MCHP","price_unadj":102.25,"prior_close_unadj":102.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2142979,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MCK","price_unadj":153.61,"prior_close_unadj":155.7,"dividend_unadj":0,"distribution_unadj":0,"volume":748190,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MCO","price_unadj":283.77,"prior_close_unadj":291.36,"dividend_unadj":0,"distribution_unadj":0,"volume":760746,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MDLZ","price_unadj":55.77,"prior_close_unadj":56.79,"dividend_unadj":0,"distribution_unadj":0,"volume":7897595,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MDT","price_unadj":96.47,"prior_close_unadj":98.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3829987,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MET","price_unadj":37.55,"prior_close_unadj":38.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4636243,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MGM","price_unadj":16.64,"prior_close_unadj":16.25,"dividend_unadj":0,"distribution_unadj":0,"volume":26814530,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MHK","price_unadj":83.29,"prior_close_unadj":86.01,"dividend_unadj":0,"distribution_unadj":0,"volume":710672,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MKC","price_unadj":193.84,"prior_close_unadj":194.34,"dividend_unadj":0,"distribution_unadj":0,"volume":399527,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MKTX","price_unadj":516.55,"prior_close_unadj":517.39,"dividend_unadj":0,"distribution_unadj":0,"volume":141206,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MLM","price_unadj":209.2,"prior_close_unadj":214.13,"dividend_unadj":0,"distribution_unadj":0,"volume":634659,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MMC","price_unadj":116.71,"prior_close_unadj":115.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1721188,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MMM","price_unadj":152.12,"prior_close_unadj":156.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3112986,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MNST","price_unadj":77.82,"prior_close_unadj":77.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2159356,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MO","price_unadj":41.58,"prior_close_unadj":41.63,"dividend_unadj":0,"distribution_unadj":0,"volume":6256704,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MOS","price_unadj":13.5,"prior_close_unadj":13.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3046380,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MPC","price_unadj":38.08,"prior_close_unadj":39.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5949246,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MRK","price_unadj":78.99,"prior_close_unadj":79.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6824952,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MRO","price_unadj":5.51,"prior_close_unadj":5.74,"dividend_unadj":0,"distribution_unadj":0,"volume":20415714,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MS","price_unadj":48.95,"prior_close_unadj":50.59,"dividend_unadj":0.35,"distribution_unadj":0,"volume":9410093,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MSCI","price_unadj":374.54,"prior_close_unadj":383.02,"dividend_unadj":0,"distribution_unadj":0,"volume":760088,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MSFT","price_unadj":203.9,"prior_close_unadj":204.06,"dividend_unadj":0,"distribution_unadj":0,"volume":25079596,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MSI","price_unadj":139.19,"prior_close_unadj":140.04,"dividend_unadj":0,"distribution_unadj":0,"volume":541189,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MTB","price_unadj":105.78,"prior_close_unadj":106.82,"dividend_unadj":0,"distribution_unadj":0,"volume":956536,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MTD","price_unadj":895.17,"prior_close_unadj":898.08,"dividend_unadj":0,"distribution_unadj":0,"volume":161437,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MU","price_unadj":50.74,"prior_close_unadj":50.39,"dividend_unadj":0,"distribution_unadj":0,"volume":17644313,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MXIM","price_unadj":69.01,"prior_close_unadj":69.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3367999,"adjustment_ratio":1}
{"date":"2020-07-30","id":"MYL","price_unadj":16.33,"prior_close_unadj":17,"dividend_unadj":0,"distribution_unadj":0,"volume":3486934,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NBL","price_unadj":10.22,"prior_close_unadj":10.66,"dividend_unadj":0,"distribution_unadj":0,"volume":22700206,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NCLH","price_unadj":14.17,"prior_close_unadj":14.34,"dividend_unadj":0,"distribution_unadj":0,"volume":24503442,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NDAQ","price_unadj":129.9,"prior_close_unadj":131.01,"dividend_unadj":0,"distribution_unadj":0,"volume":552379,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NEE","price_unadj":282.34,"prior_close_unadj":281.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1058856,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NEM","price_unadj":65.66,"prior_close_unadj":67.89,"dividend_unadj":0,"distribution_unadj":0,"volume":7179225,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NFLX","price_unadj":485.8,"prior_close_unadj":484.48,"dividend_unadj":0,"distribution_unadj":0,"volume":6608569,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NI","price_unadj":24.49,"prior_close_unadj":24.76,"dividend_unadj":0.21,"distribution_unadj":0,"volume":1880907,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NKE","price_unadj":96.82,"prior_close_unadj":96.97,"dividend_unadj":0,"distribution_unadj":0,"volume":4018367,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NLOK","price_unadj":21.13,"prior_close_unadj":21.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2498514,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NLSN","price_unadj":14.45,"prior_close_unadj":14.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2323913,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NOC","price_unadj":326.01,"prior_close_unadj":315.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1493821,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NOV","price_unadj":11.51,"prior_close_unadj":11.69,"dividend_unadj":0,"distribution_unadj":0,"volume":8762551,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NOW","price_unadj":431.4,"prior_close_unadj":445.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3143077,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NRG","price_unadj":33.85,"prior_close_unadj":33.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2329835,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NSC","price_unadj":188.87,"prior_close_unadj":192.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1631706,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NTAP","price_unadj":42.85,"prior_close_unadj":42.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2526321,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NTRS","price_unadj":77.93,"prior_close_unadj":79.26,"dividend_unadj":0,"distribution_unadj":0,"volume":890709,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NUE","price_unadj":42.7,"prior_close_unadj":43.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1920825,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NVDA","price_unadj":424.56,"prior_close_unadj":418.62,"dividend_unadj":0,"distribution_unadj":0,"volume":7722004,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NVR","price_unadj":3943.55,"prior_close_unadj":3934,"dividend_unadj":0,"distribution_unadj":0,"volume":23071,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NWL","price_unadj":17.72,"prior_close_unadj":17.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5211438,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NWS","price_unadj":12.92,"prior_close_unadj":12.86,"dividend_unadj":0,"distribution_unadj":0,"volume":219619,"adjustment_ratio":1}
{"date":"2020-07-30","id":"NWSA","price_unadj":12.9,"prior_close_unadj":12.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1148034,"adjustment_ratio":1}
{"date":"2020-07-30","id":"O","price_unadj":60.55,"prior_close_unadj":60.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1530340,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ODFL","price_unadj":180.21,"prior_close_unadj":182.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1081134,"adjustment_ratio":1}
{"date":"2020-07-30","id":"OKE","price_unadj":29.04,"prior_close_unadj":29.72,"dividend_unadj":0,"distribution_unadj":0,"volume":5774542,"adjustment_ratio":1}
{"date":"2020-07-30","id":"OMC","price_unadj":53.26,"prior_close_unadj":54.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2506742,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ORCL","price_unadj":55.25,"prior_close_unadj":55.7,"dividend_unadj":0,"distribution_unadj":0,"volume":7633243,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ORLY","price_unadj":480.52,"prior_close_unadj":455.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1524590,"adjustment_ratio":1}
{"date":"2020-07-30","id":"OXY","price_unadj":15.77,"prior_close_unadj":17.03,"dividend_unadj":0,"distribution_unadj":0,"volume":29336448,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PAYC","price_unadj":286.53,"prior_close_unadj":294.42,"dividend_unadj":0,"distribution_unadj":0,"volume":515397,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PAYX","price_unadj":72.35,"prior_close_unadj":73.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2005949,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PBCT","price_unadj":11.24,"prior_close_unadj":11.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5322693,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PCAR","price_unadj":84.61,"prior_close_unadj":85.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1238401,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PEAK","price_unadj":27.78,"prior_close_unadj":27.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2957549,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PEG","price_unadj":52.39,"prior_close_unadj":52.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1394208,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PEP","price_unadj":137.69,"prior_close_unadj":137.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2817632,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PFE","price_unadj":38.74,"prior_close_unadj":39.26,"dividend_unadj":0.38,"distribution_unadj":0,"volume":30620341,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PFG","price_unadj":42.45,"prior_close_unadj":43.875,"dividend_unadj":0,"distribution_unadj":0,"volume":1889254,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PG","price_unadj":131.42,"prior_close_unadj":128.31,"dividend_unadj":0,"distribution_unadj":0,"volume":10400727,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PGR","price_unadj":88.52,"prior_close_unadj":88.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2119893,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PH","price_unadj":180.52,"prior_close_unadj":183.54,"dividend_unadj":0,"distribution_unadj":0,"volume":807116,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PHM","price_unadj":43.87,"prior_close_unadj":44.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2245006,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PKG","price_unadj":98.28,"prior_close_unadj":101.97,"dividend_unadj":0,"distribution_unadj":0,"volume":828401,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PKI","price_unadj":118.81,"prior_close_unadj":119.64,"dividend_unadj":0,"distribution_unadj":0,"volume":771801,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PLD","price_unadj":105.19,"prior_close_unadj":106.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2758547,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PM","price_unadj":77.45,"prior_close_unadj":78.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3422558,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PNC","price_unadj":106.27,"prior_close_unadj":108.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1737076,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PNR","price_unadj":42.74,"prior_close_unadj":43.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1259375,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PNW","price_unadj":82.7,"prior_close_unadj":82.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1145271,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PPG","price_unadj":108.2,"prior_close_unadj":110.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1112106,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PPL","price_unadj":26.5,"prior_close_unadj":26.21,"dividend_unadj":0,"distribution_unadj":0,"volume":5192404,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PRGO","price_unadj":54.78,"prior_close_unadj":56.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1111218,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PRU","price_unadj":63.66,"prior_close_unadj":65.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2736398,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PSA","price_unadj":197.71,"prior_close_unadj":196.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1001805,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PSX","price_unadj":63.09,"prior_close_unadj":65.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3118401,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PVH","price_unadj":50.18,"prior_close_unadj":52.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1075438,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PWR","price_unadj":40.12,"prior_close_unadj":41.15,"dividend_unadj":0,"distribution_unadj":0,"volume":640203,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PXD","price_unadj":95.85,"prior_close_unadj":98.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1052595,"adjustment_ratio":1}
{"date":"2020-07-30","id":"PYPL","price_unadj":192.51,"prior_close_unadj":184.6,"dividend_unadj":0,"distribution_unadj":0,"volume":16803593,"adjustment_ratio":1}
{"date":"2020-07-30","id":"QCOM","price_unadj":107.19,"prior_close_unadj":93.03,"dividend_unadj":0,"distribution_unadj":0,"volume":42122507,"adjustment_ratio":1}
{"date":"2020-07-30","id":"QRVO","price_unadj":128.67,"prior_close_unadj":115.28,"dividend_unadj":0,"distribution_unadj":0,"volume":5256812,"adjustment_ratio":1}
{"date":"2020-07-30","id":"RCL","price_unadj":50.3,"prior_close_unadj":51,"dividend_unadj":0,"distribution_unadj":0,"volume":5437609,"adjustment_ratio":1}
{"date":"2020-07-30","id":"RE","price_unadj":216.09,"prior_close_unadj":219.94,"dividend_unadj":0,"distribution_unadj":0,"volume":180492,"adjustment_ratio":1}
{"date":"2020-07-30","id":"REG","price_unadj":41.81,"prior_close_unadj":42.11,"dividend_unadj":0,"distribution_unadj":0,"volume":896356,"adjustment_ratio":1}
{"date":"2020-07-30","id":"REGN","price_unadj":631.47,"prior_close_unadj":632.16,"dividend_unadj":0,"distribution_unadj":0,"volume":616036,"adjustment_ratio":1}
{"date":"2020-07-30","id":"RF","price_unadj":10.75,"prior_close_unadj":11.04,"dividend_unadj":0,"distribution_unadj":0,"volume":5714150,"adjustment_ratio":1}
{"date":"2020-07-30","id":"RHI","price_unadj":50.93,"prior_close_unadj":51.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1084896,"adjustment_ratio":1}
{"date":"2020-07-30","id":"RJF","price_unadj":69.08,"prior_close_unadj":71.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1302774,"adjustment_ratio":1}
{"date":"2020-07-30","id":"RL","price_unadj":71.08,"prior_close_unadj":72.73,"dividend_unadj":0,"distribution_unadj":0,"volume":765919,"adjustment_ratio":1}
{"date":"2020-07-30","id":"RMD","price_unadj":204.46,"prior_close_unadj":204.1,"dividend_unadj":0,"distribution_unadj":0,"volume":537502,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ROK","price_unadj":219.84,"prior_close_unadj":220.97,"dividend_unadj":0,"distribution_unadj":0,"volume":840135,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ROL","price_unadj":51.63,"prior_close_unadj":51.25,"dividend_unadj":0,"distribution_unadj":0,"volume":826463,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ROP","price_unadj":432.8,"prior_close_unadj":437.16,"dividend_unadj":0,"distribution_unadj":0,"volume":382793,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ROST","price_unadj":88.95,"prior_close_unadj":88.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2524021,"adjustment_ratio":1}
{"date":"2020-07-30","id":"RSG","price_unadj":87.06,"prior_close_unadj":86.87,"dividend_unadj":0,"distribution_unadj":0,"volume":810040,"adjustment_ratio":1}
{"date":"2020-07-30","id":"RTX","price_unadj":57.46,"prior_close_unadj":59.4,"dividend_unadj":0,"distribution_unadj":0,"volume":12292068,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SBAC","price_unadj":311.41,"prior_close_unadj":317.57,"dividend_unadj":0,"distribution_unadj":0,"volume":707884,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SBUX","price_unadj":76.64,"prior_close_unadj":77.42,"dividend_unadj":0,"distribution_unadj":0,"volume":7889831,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SCHW","price_unadj":33.58,"prior_close_unadj":34.08,"dividend_unadj":0,"distribution_unadj":0,"volume":7323592,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SEE","price_unadj":35.85,"prior_close_unadj":36.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1385252,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SHW","price_unadj":647.63,"prior_close_unadj":647.63,"dividend_unadj":0,"distribution_unadj":0,"volume":457763,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SIVB","price_unadj":225.35,"prior_close_unadj":228.78,"dividend_unadj":0,"distribution_unadj":0,"volume":168022,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SJM","price_unadj":109.35,"prior_close_unadj":110.49,"dividend_unadj":0,"distribution_unadj":0,"volume":588615,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SLB","price_unadj":18.44,"prior_close_unadj":19.43,"dividend_unadj":0,"distribution_unadj":0,"volume":15563346,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SLG","price_unadj":47.31,"prior_close_unadj":48.71,"dividend_unadj":0.295,"distribution_unadj":0,"volume":1090668,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SNA","price_unadj":145.3,"prior_close_unadj":146.02,"dividend_unadj":0,"distribution_unadj":0,"volume":630592,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SNPS","price_unadj":199.34,"prior_close_unadj":198.42,"dividend_unadj":0,"distribution_unadj":0,"volume":375059,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SO","price_unadj":55.24,"prior_close_unadj":55.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4484248,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SPG","price_unadj":63.62,"prior_close_unadj":65.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3311303,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SPGI","price_unadj":352.37,"prior_close_unadj":359.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1122594,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SRE","price_unadj":123.75,"prior_close_unadj":125.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1433847,"adjustment_ratio":1}
{"date":"2020-07-30","id":"STE","price_unadj":161.13,"prior_close_unadj":161.73,"dividend_unadj":0,"distribution_unadj":0,"volume":344557,"adjustment_ratio":1}
{"date":"2020-07-30","id":"STT","price_unadj":63.5,"prior_close_unadj":64.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2007403,"adjustment_ratio":1}
{"date":"2020-07-30","id":"STX","price_unadj":44.4,"prior_close_unadj":44.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3771400,"adjustment_ratio":1}
{"date":"2020-07-30","id":"STZ","price_unadj":180.83,"prior_close_unadj":181.61,"dividend_unadj":0,"distribution_unadj":0,"volume":622588,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SWK","price_unadj":154.46,"prior_close_unadj":156.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1151549,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SWKS","price_unadj":142.19,"prior_close_unadj":136.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3187852,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SYF","price_unadj":23.17,"prior_close_unadj":23.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4594703,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SYK","price_unadj":200.2,"prior_close_unadj":201.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1284282,"adjustment_ratio":1}
{"date":"2020-07-30","id":"SYY","price_unadj":53.59,"prior_close_unadj":53.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2101740,"adjustment_ratio":1}
{"date":"2020-07-30","id":"T","price_unadj":29.57,"prior_close_unadj":29.56,"dividend_unadj":0,"distribution_unadj":0,"volume":26647892,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TAP","price_unadj":37.44,"prior_close_unadj":36.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4292981,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TDG","price_unadj":433.34,"prior_close_unadj":433.37,"dividend_unadj":0,"distribution_unadj":0,"volume":284605,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TDY","price_unadj":304.12,"prior_close_unadj":303.56,"dividend_unadj":0,"distribution_unadj":0,"volume":259961,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TEL","price_unadj":89.2,"prior_close_unadj":89.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2214175,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TFC","price_unadj":37.24,"prior_close_unadj":38.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3519051,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TFX","price_unadj":385.17,"prior_close_unadj":400.99,"dividend_unadj":0,"distribution_unadj":0,"volume":307815,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TGT","price_unadj":124.58,"prior_close_unadj":123.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3606500,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TIF","price_unadj":124.65,"prior_close_unadj":124.9,"dividend_unadj":0,"distribution_unadj":0,"volume":418183,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TJX","price_unadj":51.6,"prior_close_unadj":52.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4473157,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TMO","price_unadj":410.56,"prior_close_unadj":409.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1142877,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TMUS","price_unadj":105.48,"prior_close_unadj":105.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2689603,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TPR","price_unadj":13.3,"prior_close_unadj":13.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3650700,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TROW","price_unadj":134.47,"prior_close_unadj":135.82,"dividend_unadj":0,"distribution_unadj":0,"volume":984282,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TRV","price_unadj":115.93,"prior_close_unadj":116.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1133662,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TSCO","price_unadj":143.42,"prior_close_unadj":145.46,"dividend_unadj":0,"distribution_unadj":0,"volume":875656,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TSN","price_unadj":61.57,"prior_close_unadj":62,"dividend_unadj":0,"distribution_unadj":0,"volume":1493069,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TT","price_unadj":110.86,"prior_close_unadj":110.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2037768,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TTWO","price_unadj":159.56,"prior_close_unadj":157.82,"dividend_unadj":0,"distribution_unadj":0,"volume":954771,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TWTR","price_unadj":36.72,"prior_close_unadj":37.16,"dividend_unadj":0,"distribution_unadj":0,"volume":9997391,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TXN","price_unadj":128.89,"prior_close_unadj":131.64,"dividend_unadj":0.9,"distribution_unadj":0,"volume":4146867,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TXT","price_unadj":35.14,"prior_close_unadj":34.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2209933,"adjustment_ratio":1}
{"date":"2020-07-30","id":"TYL","price_unadj":350.04,"prior_close_unadj":350.77,"dividend_unadj":0,"distribution_unadj":0,"volume":361323,"adjustment_ratio":1}
{"date":"2020-07-30","id":"UA","price_unadj":10.18,"prior_close_unadj":10.33,"dividend_unadj":0,"distribution_unadj":0,"volume":6358278,"adjustment_ratio":1}
{"date":"2020-07-30","id":"UAA","price_unadj":11.45,"prior_close_unadj":11.61,"dividend_unadj":0,"distribution_unadj":0,"volume":9889551,"adjustment_ratio":1}
{"date":"2020-07-30","id":"UAL","price_unadj":31.74,"prior_close_unadj":32.57,"dividend_unadj":0,"distribution_unadj":0,"volume":31536796,"adjustment_ratio":1}
{"date":"2020-07-30","id":"UDR","price_unadj":36.1,"prior_close_unadj":35.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2204052,"adjustment_ratio":1}
{"date":"2020-07-30","id":"UHS","price_unadj":112.07,"prior_close_unadj":113.12,"dividend_unadj":0,"distribution_unadj":0,"volume":588264,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ULTA","price_unadj":198.61,"prior_close_unadj":203.02,"dividend_unadj":0,"distribution_unadj":0,"volume":938558,"adjustment_ratio":1}
{"date":"2020-07-30","id":"UNH","price_unadj":305.23,"prior_close_unadj":306.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2205343,"adjustment_ratio":1}
{"date":"2020-07-30","id":"UNP","price_unadj":172.8,"prior_close_unadj":177.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2775547,"adjustment_ratio":1}
{"date":"2020-07-30","id":"UPS","price_unadj":141.46,"prior_close_unadj":123.68,"dividend_unadj":0,"distribution_unadj":0,"volume":30970862,"adjustment_ratio":1}
{"date":"2020-07-30","id":"URI","price_unadj":156.91,"prior_close_unadj":163.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1861253,"adjustment_ratio":1}
{"date":"2020-07-30","id":"USB","price_unadj":36.91,"prior_close_unadj":37.71,"dividend_unadj":0,"distribution_unadj":0,"volume":6202331,"adjustment_ratio":1}
{"date":"2020-07-30","id":"V","price_unadj":194.06,"prior_close_unadj":198.58,"dividend_unadj":0,"distribution_unadj":0,"volume":10499358,"adjustment_ratio":1}
{"date":"2020-07-30","id":"VAR","price_unadj":138.32,"prior_close_unadj":136.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1127683,"adjustment_ratio":1}
{"date":"2020-07-30","id":"VFC","price_unadj":60.5,"prior_close_unadj":61.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1908453,"adjustment_ratio":1}
{"date":"2020-07-30","id":"VIAC","price_unadj":25.81,"prior_close_unadj":25.29,"dividend_unadj":0,"distribution_unadj":0,"volume":7468968,"adjustment_ratio":1}
{"date":"2020-07-30","id":"VLO","price_unadj":56.33,"prior_close_unadj":59.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6257320,"adjustment_ratio":1}
{"date":"2020-07-30","id":"VMC","price_unadj":119.68,"prior_close_unadj":121.08,"dividend_unadj":0,"distribution_unadj":0,"volume":702418,"adjustment_ratio":1}
{"date":"2020-07-30","id":"VNO","price_unadj":35.24,"prior_close_unadj":36.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1700777,"adjustment_ratio":1}
{"date":"2020-07-30","id":"VRSK","price_unadj":187.17,"prior_close_unadj":187.65,"dividend_unadj":0,"distribution_unadj":0,"volume":459584,"adjustment_ratio":1}
{"date":"2020-07-30","id":"VRSN","price_unadj":208.48,"prior_close_unadj":208.73,"dividend_unadj":0,"distribution_unadj":0,"volume":537140,"adjustment_ratio":1}
{"date":"2020-07-30","id":"VRTX","price_unadj":279.4,"prior_close_unadj":278.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1538387,"adjustment_ratio":1}
{"date":"2020-07-30","id":"VTR","price_unadj":38.53,"prior_close_unadj":39.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1849298,"adjustment_ratio":1}
{"date":"2020-07-30","id":"VZ","price_unadj":57.3,"prior_close_unadj":57.45,"dividend_unadj":0,"distribution_unadj":0,"volume":12635807,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WAB","price_unadj":63.09,"prior_close_unadj":65.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1029405,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WAT","price_unadj":212.76,"prior_close_unadj":216.52,"dividend_unadj":0,"distribution_unadj":0,"volume":665929,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WBA","price_unadj":40.64,"prior_close_unadj":41.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4505618,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WDC","price_unadj":42.76,"prior_close_unadj":42.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3518323,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WEC","price_unadj":95.19,"prior_close_unadj":94.97,"dividend_unadj":0,"distribution_unadj":0,"volume":922468,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WELL","price_unadj":54.52,"prior_close_unadj":54.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2112519,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WFC","price_unadj":24.65,"prior_close_unadj":25.78,"dividend_unadj":0,"distribution_unadj":0,"volume":51019212,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WHR","price_unadj":163.01,"prior_close_unadj":162.57,"dividend_unadj":0,"distribution_unadj":0,"volume":489550,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WLTW","price_unadj":211.49,"prior_close_unadj":210.13,"dividend_unadj":0,"distribution_unadj":0,"volume":394445,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WM","price_unadj":109.38,"prior_close_unadj":109.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1873429,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WMB","price_unadj":19.34,"prior_close_unadj":19.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6398382,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WMT","price_unadj":130.12,"prior_close_unadj":130.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4596121,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WRB","price_unadj":62.3,"prior_close_unadj":63.4,"dividend_unadj":0,"distribution_unadj":0,"volume":483892,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WRK","price_unadj":28.26,"prior_close_unadj":30.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3403503,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WST","price_unadj":268.96,"prior_close_unadj":269.62,"dividend_unadj":0,"distribution_unadj":0,"volume":446226,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WU","price_unadj":24.23,"prior_close_unadj":24.15,"dividend_unadj":0,"distribution_unadj":0,"volume":7705352,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WY","price_unadj":28.4,"prior_close_unadj":28.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6535692,"adjustment_ratio":1}
{"date":"2020-07-30","id":"WYNN","price_unadj":76.42,"prior_close_unadj":75.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4378524,"adjustment_ratio":1}
{"date":"2020-07-30","id":"XEL","price_unadj":69,"prior_close_unadj":68.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2102986,"adjustment_ratio":1}
{"date":"2020-07-30","id":"XLNX","price_unadj":111.87,"prior_close_unadj":107.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4840753,"adjustment_ratio":1}
{"date":"2020-07-30","id":"XOM","price_unadj":41.87,"prior_close_unadj":44.03,"dividend_unadj":0,"distribution_unadj":0,"volume":29901095,"adjustment_ratio":1}
{"date":"2020-07-30","id":"XRAY","price_unadj":45.24,"prior_close_unadj":44.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2120168,"adjustment_ratio":1}
{"date":"2020-07-30","id":"XRX","price_unadj":16.32,"prior_close_unadj":15.86,"dividend_unadj":0,"distribution_unadj":0,"volume":5656296,"adjustment_ratio":1}
{"date":"2020-07-30","id":"XYL","price_unadj":74.67,"prior_close_unadj":77.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1304810,"adjustment_ratio":1}
{"date":"2020-07-30","id":"YUM","price_unadj":91.64,"prior_close_unadj":94.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3863136,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ZBH","price_unadj":138.3,"prior_close_unadj":139.58,"dividend_unadj":0,"distribution_unadj":0,"volume":987296,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ZBRA","price_unadj":274.95,"prior_close_unadj":273.85,"dividend_unadj":0,"distribution_unadj":0,"volume":205745,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ZION","price_unadj":32.78,"prior_close_unadj":33.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1335997,"adjustment_ratio":1}
{"date":"2020-07-30","id":"ZTS","price_unadj":149.11,"prior_close_unadj":147.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1129348,"adjustment_ratio":1}
{"date":"2020-07-31","id":"A","price_unadj":96.33,"prior_close_unadj":95.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1551785,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AAL","price_unadj":11.12,"prior_close_unadj":11.18,"dividend_unadj":0,"distribution_unadj":0,"volume":51835522,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AAP","price_unadj":150.14,"prior_close_unadj":152.87,"dividend_unadj":0,"distribution_unadj":0,"volume":829005,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AAPL","price_unadj":425.04,"prior_close_unadj":384.76,"dividend_unadj":0,"distribution_unadj":0,"volume":93573867,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ABBV","price_unadj":94.91,"prior_close_unadj":96.04,"dividend_unadj":0,"distribution_unadj":0,"volume":14614332,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ABC","price_unadj":100.19,"prior_close_unadj":102.17,"dividend_unadj":0,"distribution_unadj":0,"volume":843972,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ABMD","price_unadj":299.94,"prior_close_unadj":298.91,"dividend_unadj":0,"distribution_unadj":0,"volume":282274,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ABT","price_unadj":100.64,"prior_close_unadj":101.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4604259,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ACN","price_unadj":224.78,"prior_close_unadj":223.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1495514,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ADBE","price_unadj":444.32,"prior_close_unadj":438.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2035254,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ADI","price_unadj":114.85,"prior_close_unadj":116.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3293277,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ADM","price_unadj":42.83,"prior_close_unadj":43.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3500871,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ADP","price_unadj":132.91,"prior_close_unadj":132.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3408510,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ADSK","price_unadj":236.43,"prior_close_unadj":236.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1144187,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AEE","price_unadj":80.24,"prior_close_unadj":79.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1107713,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AEP","price_unadj":86.88,"prior_close_unadj":86.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2797254,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AES","price_unadj":15.23,"prior_close_unadj":15.42,"dividend_unadj":0.1433,"distribution_unadj":0,"volume":4069208,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AFL","price_unadj":35.57,"prior_close_unadj":35.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4404151,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AIG","price_unadj":32.14,"prior_close_unadj":31.78,"dividend_unadj":0,"distribution_unadj":0,"volume":6245205,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AIV","price_unadj":38.82,"prior_close_unadj":38.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2984703,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AIZ","price_unadj":107.47,"prior_close_unadj":105.28,"dividend_unadj":0,"distribution_unadj":0,"volume":408488,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AKAM","price_unadj":112.44,"prior_close_unadj":110.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1183093,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ALB","price_unadj":82.46,"prior_close_unadj":83,"dividend_unadj":0,"distribution_unadj":0,"volume":2397906,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ALGN","price_unadj":293.82,"prior_close_unadj":296.13,"dividend_unadj":0,"distribution_unadj":0,"volume":579001,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ALK","price_unadj":34.44,"prior_close_unadj":34.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2226263,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ALL","price_unadj":94.39,"prior_close_unadj":92.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2074538,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ALLE","price_unadj":99.46,"prior_close_unadj":97.58,"dividend_unadj":0,"distribution_unadj":0,"volume":896527,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ALXN","price_unadj":102.49,"prior_close_unadj":104.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2158967,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AMAT","price_unadj":64.33,"prior_close_unadj":64.42,"dividend_unadj":0,"distribution_unadj":0,"volume":5901236,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AMCR","price_unadj":10.3,"prior_close_unadj":10.36,"dividend_unadj":0,"distribution_unadj":0,"volume":22997899,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AMD","price_unadj":77.43,"prior_close_unadj":78.2,"dividend_unadj":0,"distribution_unadj":0,"volume":71699667,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AME","price_unadj":93.25,"prior_close_unadj":93.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1151811,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AMGN","price_unadj":244.67,"prior_close_unadj":246.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2829889,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AMP","price_unadj":153.63,"prior_close_unadj":152.04,"dividend_unadj":0,"distribution_unadj":0,"volume":692869,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AMT","price_unadj":261.39,"prior_close_unadj":262.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1781216,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AMZN","price_unadj":3164.68,"prior_close_unadj":3051.88,"dividend_unadj":0,"distribution_unadj":0,"volume":8083369,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ANET","price_unadj":259.77,"prior_close_unadj":249.39,"dividend_unadj":0,"distribution_unadj":0,"volume":913894,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ANSS","price_unadj":310.6,"prior_close_unadj":309.67,"dividend_unadj":0,"distribution_unadj":0,"volume":276023,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ANTM","price_unadj":273.8,"prior_close_unadj":277.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1005292,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AON","price_unadj":205.22,"prior_close_unadj":207.43,"dividend_unadj":0.44,"distribution_unadj":0,"volume":2318332,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AOS","price_unadj":48.14,"prior_close_unadj":48.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2758750,"adjustment_ratio":1}
{"date":"2020-07-31","id":"APA","price_unadj":15.35,"prior_close_unadj":16.01,"dividend_unadj":0,"distribution_unadj":0,"volume":12129270,"adjustment_ratio":1}
{"date":"2020-07-31","id":"APD","price_unadj":286.63,"prior_close_unadj":284.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1546040,"adjustment_ratio":1}
{"date":"2020-07-31","id":"APH","price_unadj":105.76,"prior_close_unadj":105.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1181437,"adjustment_ratio":1}
{"date":"2020-07-31","id":"APTV","price_unadj":77.75,"prior_close_unadj":80.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2360266,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ARE","price_unadj":177.55,"prior_close_unadj":176.13,"dividend_unadj":0,"distribution_unadj":0,"volume":840272,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ATO","price_unadj":105.99,"prior_close_unadj":105.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1333353,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ATVI","price_unadj":82.63,"prior_close_unadj":81.7,"dividend_unadj":0,"distribution_unadj":0,"volume":8923266,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AVB","price_unadj":153.12,"prior_close_unadj":151.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1412238,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AVGO","price_unadj":316.75,"prior_close_unadj":312.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2472008,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AVY","price_unadj":113.34,"prior_close_unadj":115.13,"dividend_unadj":0,"distribution_unadj":0,"volume":400274,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AWK","price_unadj":147.27,"prior_close_unadj":146.63,"dividend_unadj":0,"distribution_unadj":0,"volume":793364,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AXP","price_unadj":93.32,"prior_close_unadj":94.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4088793,"adjustment_ratio":1}
{"date":"2020-07-31","id":"AZO","price_unadj":1207.42,"prior_close_unadj":1209.75,"dividend_unadj":0,"distribution_unadj":0,"volume":181763,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BA","price_unadj":158,"prior_close_unadj":161.95,"dividend_unadj":0,"distribution_unadj":0,"volume":30286699,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BAC","price_unadj":24.88,"prior_close_unadj":24.84,"dividend_unadj":0,"distribution_unadj":0,"volume":62039245,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BAX","price_unadj":86.38,"prior_close_unadj":86.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4038182,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BBY","price_unadj":99.59,"prior_close_unadj":100.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1887654,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BDX","price_unadj":281.34,"prior_close_unadj":273.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1491504,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BEN","price_unadj":21.05,"prior_close_unadj":20.67,"dividend_unadj":0,"distribution_unadj":0,"volume":13424161,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BIIB","price_unadj":274.69,"prior_close_unadj":274.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1288904,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BIO","price_unadj":524.89,"prior_close_unadj":535.6,"dividend_unadj":0,"distribution_unadj":0,"volume":299864,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BK","price_unadj":35.85,"prior_close_unadj":35.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4720555,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BKNG","price_unadj":1662.13,"prior_close_unadj":1687.74,"dividend_unadj":0,"distribution_unadj":0,"volume":305241,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BKR","price_unadj":15.49,"prior_close_unadj":15.33,"dividend_unadj":0,"distribution_unadj":0,"volume":15642218,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BLK","price_unadj":575.01,"prior_close_unadj":573.09,"dividend_unadj":0,"distribution_unadj":0,"volume":375919,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BLL","price_unadj":73.63,"prior_close_unadj":73.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1839756,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BMY","price_unadj":58.66,"prior_close_unadj":58.87,"dividend_unadj":0,"distribution_unadj":0,"volume":10439919,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BR","price_unadj":134.34,"prior_close_unadj":133.89,"dividend_unadj":0,"distribution_unadj":0,"volume":640788,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BSX","price_unadj":38.57,"prior_close_unadj":38.94,"dividend_unadj":0,"distribution_unadj":0,"volume":7060358,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BWA","price_unadj":36.6,"prior_close_unadj":37.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3299447,"adjustment_ratio":1}
{"date":"2020-07-31","id":"BXP","price_unadj":89.09,"prior_close_unadj":88.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2038570,"adjustment_ratio":1}
{"date":"2020-07-31","id":"C","price_unadj":50.01,"prior_close_unadj":50.87,"dividend_unadj":0.51,"distribution_unadj":0,"volume":22488389,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CAG","price_unadj":37.45,"prior_close_unadj":37.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2687226,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CAH","price_unadj":54.62,"prior_close_unadj":56.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4728200,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CAT","price_unadj":132.88,"prior_close_unadj":136.73,"dividend_unadj":0,"distribution_unadj":0,"volume":6782180,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CB","price_unadj":127.24,"prior_close_unadj":130,"dividend_unadj":0,"distribution_unadj":0,"volume":2174248,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CBOE","price_unadj":87.7,"prior_close_unadj":86.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1114102,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CBRE","price_unadj":43.81,"prior_close_unadj":43.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3714365,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CCI","price_unadj":166.7,"prior_close_unadj":170.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3308567,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CCL","price_unadj":13.88,"prior_close_unadj":14.34,"dividend_unadj":0,"distribution_unadj":0,"volume":20665782,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CDNS","price_unadj":109.25,"prior_close_unadj":107.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1757403,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CDW","price_unadj":116.25,"prior_close_unadj":115.69,"dividend_unadj":0,"distribution_unadj":0,"volume":769317,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CE","price_unadj":97.2,"prior_close_unadj":97.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1061989,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CERN","price_unadj":69.45,"prior_close_unadj":71.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2033812,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CF","price_unadj":31.33,"prior_close_unadj":30.81,"dividend_unadj":0,"distribution_unadj":0,"volume":8099880,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CFG","price_unadj":24.81,"prior_close_unadj":24.78,"dividend_unadj":0,"distribution_unadj":0,"volume":6102773,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CHD","price_unadj":96.33,"prior_close_unadj":90.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4193050,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CHRW","price_unadj":93.72,"prior_close_unadj":93.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2037345,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CHTR","price_unadj":580,"prior_close_unadj":563.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1639474,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CI","price_unadj":172.69,"prior_close_unadj":178.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2452731,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CINF","price_unadj":77.93,"prior_close_unadj":79.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2517908,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CL","price_unadj":77.2,"prior_close_unadj":76.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4347233,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CLX","price_unadj":236.51,"prior_close_unadj":231.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2866968,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CMA","price_unadj":38.52,"prior_close_unadj":38.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4973214,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CMCSA","price_unadj":42.8,"prior_close_unadj":43.67,"dividend_unadj":0,"distribution_unadj":0,"volume":23913538,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CME","price_unadj":166.18,"prior_close_unadj":163.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1845262,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CMG","price_unadj":1155.16,"prior_close_unadj":1148.4,"dividend_unadj":0,"distribution_unadj":0,"volume":302829,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CMI","price_unadj":193.26,"prior_close_unadj":194.48,"dividend_unadj":0,"distribution_unadj":0,"volume":994753,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CMS","price_unadj":64.18,"prior_close_unadj":63.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1409663,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CNC","price_unadj":65.25,"prior_close_unadj":66.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2527731,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CNP","price_unadj":19.01,"prior_close_unadj":19.13,"dividend_unadj":0,"distribution_unadj":0,"volume":16893381,"adjustment_ratio":1}
{"date":"2020-07-31","id":"COF","price_unadj":63.8,"prior_close_unadj":64.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1992527,"adjustment_ratio":1}
{"date":"2020-07-31","id":"COG","price_unadj":18.7,"prior_close_unadj":18.14,"dividend_unadj":0,"distribution_unadj":0,"volume":7529205,"adjustment_ratio":1}
{"date":"2020-07-31","id":"COO","price_unadj":282.93,"prior_close_unadj":282.7,"dividend_unadj":0,"distribution_unadj":0,"volume":286345,"adjustment_ratio":1}
{"date":"2020-07-31","id":"COP","price_unadj":37.39,"prior_close_unadj":37.64,"dividend_unadj":0,"distribution_unadj":0,"volume":7721107,"adjustment_ratio":1}
{"date":"2020-07-31","id":"COST","price_unadj":325.53,"prior_close_unadj":324.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2150823,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CPB","price_unadj":49.57,"prior_close_unadj":49.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1615563,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CPRT","price_unadj":93.25,"prior_close_unadj":92.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1040969,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CRM","price_unadj":194.85,"prior_close_unadj":191.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3734611,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CSCO","price_unadj":47.1,"prior_close_unadj":46.44,"dividend_unadj":0,"distribution_unadj":0,"volume":17706367,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CSX","price_unadj":71.34,"prior_close_unadj":70.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5576369,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CTAS","price_unadj":301.87,"prior_close_unadj":301.81,"dividend_unadj":0,"distribution_unadj":0,"volume":736603,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CTSH","price_unadj":68.32,"prior_close_unadj":69.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3646901,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CTVA","price_unadj":28.56,"prior_close_unadj":28.48,"dividend_unadj":0,"distribution_unadj":0,"volume":7305092,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CTXS","price_unadj":142.76,"prior_close_unadj":141.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2193384,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CVS","price_unadj":62.94,"prior_close_unadj":64,"dividend_unadj":0,"distribution_unadj":0,"volume":9200682,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CVX","price_unadj":83.94,"prior_close_unadj":86.27,"dividend_unadj":0,"distribution_unadj":0,"volume":19120651,"adjustment_ratio":1}
{"date":"2020-07-31","id":"CXO","price_unadj":52.54,"prior_close_unadj":50.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3059039,"adjustment_ratio":1}
{"date":"2020-07-31","id":"D","price_unadj":81.03,"prior_close_unadj":81.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4843122,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DAL","price_unadj":24.97,"prior_close_unadj":24.94,"dividend_unadj":0,"distribution_unadj":0,"volume":17116666,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DD","price_unadj":53.48,"prior_close_unadj":53.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4830832,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DE","price_unadj":176.31,"prior_close_unadj":178.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1409720,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DFS","price_unadj":49.43,"prior_close_unadj":50.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2568409,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DG","price_unadj":190.4,"prior_close_unadj":191.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1333188,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DGX","price_unadj":127.07,"prior_close_unadj":126.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1132792,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DHI","price_unadj":66.16,"prior_close_unadj":66.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5067027,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DHR","price_unadj":203.8,"prior_close_unadj":202.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1792914,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DIS","price_unadj":116.94,"prior_close_unadj":115.66,"dividend_unadj":0,"distribution_unadj":0,"volume":9623821,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DISCA","price_unadj":21.1,"prior_close_unadj":21.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2581937,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DISCK","price_unadj":18.95,"prior_close_unadj":18.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1875161,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DISH","price_unadj":32.11,"prior_close_unadj":32.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4137511,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DLR","price_unadj":160.54,"prior_close_unadj":158.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4292074,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DLTR","price_unadj":93.35,"prior_close_unadj":93.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1805690,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DOV","price_unadj":102.93,"prior_close_unadj":104.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1658329,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DOW","price_unadj":41.06,"prior_close_unadj":41.73,"dividend_unadj":0,"distribution_unadj":0,"volume":7463214,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DPZ","price_unadj":386.61,"prior_close_unadj":384.53,"dividend_unadj":0,"distribution_unadj":0,"volume":640228,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DRE","price_unadj":40.19,"prior_close_unadj":39.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2155059,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DRI","price_unadj":75.9,"prior_close_unadj":78.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2719120,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DTE","price_unadj":115.63,"prior_close_unadj":114.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1032299,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DUK","price_unadj":84.74,"prior_close_unadj":84.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3292473,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DVA","price_unadj":87.39,"prior_close_unadj":91.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1830827,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DVN","price_unadj":10.49,"prior_close_unadj":10.34,"dividend_unadj":0,"distribution_unadj":0,"volume":7554313,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DXC","price_unadj":17.91,"prior_close_unadj":17.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2019289,"adjustment_ratio":1}
{"date":"2020-07-31","id":"DXCM","price_unadj":435.54,"prior_close_unadj":431.36,"dividend_unadj":0,"distribution_unadj":0,"volume":865127,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EA","price_unadj":141.62,"prior_close_unadj":138.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4299630,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EBAY","price_unadj":55.28,"prior_close_unadj":54.72,"dividend_unadj":0,"distribution_unadj":0,"volume":8942293,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ECL","price_unadj":187.08,"prior_close_unadj":191.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1797394,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ED","price_unadj":76.83,"prior_close_unadj":76.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4369318,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EFX","price_unadj":162.56,"prior_close_unadj":163.43,"dividend_unadj":0,"distribution_unadj":0,"volume":522248,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EIX","price_unadj":55.67,"prior_close_unadj":54.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3482189,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EL","price_unadj":197.54,"prior_close_unadj":193.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1557223,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EMN","price_unadj":74.63,"prior_close_unadj":74.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1873584,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EMR","price_unadj":62.01,"prior_close_unadj":62.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3472268,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EOG","price_unadj":46.85,"prior_close_unadj":46.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2882753,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EQIX","price_unadj":785.48,"prior_close_unadj":777.95,"dividend_unadj":0,"distribution_unadj":0,"volume":334613,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EQR","price_unadj":53.63,"prior_close_unadj":53.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2452289,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ES","price_unadj":90.07,"prior_close_unadj":90.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2588731,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ESS","price_unadj":220.74,"prior_close_unadj":220.62,"dividend_unadj":0,"distribution_unadj":0,"volume":977284,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ETFC","price_unadj":50.77,"prior_close_unadj":50.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1356769,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ETN","price_unadj":93.13,"prior_close_unadj":94.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1664194,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ETR","price_unadj":105.13,"prior_close_unadj":104.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1685961,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EVRG","price_unadj":64.83,"prior_close_unadj":64.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1999340,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EW","price_unadj":78.41,"prior_close_unadj":78.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2184350,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EXC","price_unadj":38.61,"prior_close_unadj":38.47,"dividend_unadj":0,"distribution_unadj":0,"volume":9205194,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EXPD","price_unadj":84.51,"prior_close_unadj":83.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2042252,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EXPE","price_unadj":81.01,"prior_close_unadj":84.93,"dividend_unadj":0,"distribution_unadj":0,"volume":10891854,"adjustment_ratio":1}
{"date":"2020-07-31","id":"EXR","price_unadj":103.34,"prior_close_unadj":101.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1047724,"adjustment_ratio":1}
{"date":"2020-07-31","id":"F","price_unadj":6.61,"prior_close_unadj":6.74,"dividend_unadj":0,"distribution_unadj":0,"volume":115394121,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FANG","price_unadj":39.86,"prior_close_unadj":39.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2380841,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FAST","price_unadj":47.04,"prior_close_unadj":46.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4398299,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FB","price_unadj":253.67,"prior_close_unadj":234.5,"dividend_unadj":0,"distribution_unadj":0,"volume":53030037,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FBHS","price_unadj":76.5,"prior_close_unadj":76.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1344569,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FCX","price_unadj":12.92,"prior_close_unadj":12.94,"dividend_unadj":0,"distribution_unadj":0,"volume":14629547,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FDX","price_unadj":168.4,"prior_close_unadj":172.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2488103,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FE","price_unadj":29,"prior_close_unadj":28.87,"dividend_unadj":0,"distribution_unadj":0,"volume":16418892,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FFIV","price_unadj":135.9,"prior_close_unadj":135,"dividend_unadj":0,"distribution_unadj":0,"volume":1263612,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FIS","price_unadj":146.31,"prior_close_unadj":145.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3564965,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FISV","price_unadj":99.79,"prior_close_unadj":100.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3472224,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FITB","price_unadj":19.86,"prior_close_unadj":19.69,"dividend_unadj":0,"distribution_unadj":0,"volume":9862164,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FLIR","price_unadj":41.66,"prior_close_unadj":41.16,"dividend_unadj":0,"distribution_unadj":0,"volume":861411,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FLS","price_unadj":27.87,"prior_close_unadj":29.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3106033,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FLT","price_unadj":258.57,"prior_close_unadj":259.49,"dividend_unadj":0,"distribution_unadj":0,"volume":332788,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FMC","price_unadj":106.05,"prior_close_unadj":105.33,"dividend_unadj":0,"distribution_unadj":0,"volume":516707,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FOX","price_unadj":25.77,"prior_close_unadj":25.88,"dividend_unadj":0,"distribution_unadj":0,"volume":905337,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FOXA","price_unadj":25.77,"prior_close_unadj":25.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3924938,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FRT","price_unadj":76.3,"prior_close_unadj":77,"dividend_unadj":0,"distribution_unadj":0,"volume":3247664,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FTI","price_unadj":8.03,"prior_close_unadj":8.01,"dividend_unadj":0,"distribution_unadj":0,"volume":9298949,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FTNT","price_unadj":138.3,"prior_close_unadj":136.75,"dividend_unadj":0,"distribution_unadj":0,"volume":856478,"adjustment_ratio":1}
{"date":"2020-07-31","id":"FTV","price_unadj":70.19,"prior_close_unadj":72.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2907660,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GD","price_unadj":146.74,"prior_close_unadj":148.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1659624,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GE","price_unadj":6.07,"prior_close_unadj":6.26,"dividend_unadj":0,"distribution_unadj":0,"volume":142731657,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GILD","price_unadj":69.53,"prior_close_unadj":72.33,"dividend_unadj":0,"distribution_unadj":0,"volume":20558846,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GIS","price_unadj":63.27,"prior_close_unadj":63.48,"dividend_unadj":0,"distribution_unadj":0,"volume":7100942,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GL","price_unadj":79.6,"prior_close_unadj":79.74,"dividend_unadj":0,"distribution_unadj":0,"volume":678269,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GLW","price_unadj":31,"prior_close_unadj":31.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5697341,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GM","price_unadj":24.89,"prior_close_unadj":25.2,"dividend_unadj":0,"distribution_unadj":0,"volume":17784317,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GOOG","price_unadj":1482.96,"prior_close_unadj":1531.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3429036,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GPC","price_unadj":90.15,"prior_close_unadj":90.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1644819,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GPN","price_unadj":178.02,"prior_close_unadj":176.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2800011,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GPS","price_unadj":13.37,"prior_close_unadj":13.63,"dividend_unadj":0,"distribution_unadj":0,"volume":7345816,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GRMN","price_unadj":98.59,"prior_close_unadj":100.01,"dividend_unadj":0,"distribution_unadj":0,"volume":983899,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GS","price_unadj":197.96,"prior_close_unadj":199.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2401074,"adjustment_ratio":1}
{"date":"2020-07-31","id":"GWW","price_unadj":341.53,"prior_close_unadj":339.79,"dividend_unadj":0,"distribution_unadj":0,"volume":478059,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HAL","price_unadj":14.33,"prior_close_unadj":14.67,"dividend_unadj":0,"distribution_unadj":0,"volume":18014479,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HAS","price_unadj":72.76,"prior_close_unadj":73.3,"dividend_unadj":0.68,"distribution_unadj":0,"volume":1111277,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HBAN","price_unadj":9.27,"prior_close_unadj":9.31,"dividend_unadj":0,"distribution_unadj":0,"volume":14092175,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HBI","price_unadj":14.13,"prior_close_unadj":14.26,"dividend_unadj":0,"distribution_unadj":0,"volume":19984108,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HCA","price_unadj":126.64,"prior_close_unadj":128.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2549273,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HD","price_unadj":265.49,"prior_close_unadj":266.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3640388,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HES","price_unadj":49.21,"prior_close_unadj":47.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2344033,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HFC","price_unadj":27.5,"prior_close_unadj":26.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4821726,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HIG","price_unadj":42.32,"prior_close_unadj":40.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4124624,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HII","price_unadj":173.71,"prior_close_unadj":174.79,"dividend_unadj":0,"distribution_unadj":0,"volume":313075,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HLT","price_unadj":75.05,"prior_close_unadj":76.14,"dividend_unadj":0,"distribution_unadj":0,"volume":4115075,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HOLX","price_unadj":69.78,"prior_close_unadj":69.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2584378,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HON","price_unadj":149.37,"prior_close_unadj":149.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4061644,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HPE","price_unadj":9.87,"prior_close_unadj":9.62,"dividend_unadj":0,"distribution_unadj":0,"volume":24919644,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HPQ","price_unadj":17.58,"prior_close_unadj":17.24,"dividend_unadj":0,"distribution_unadj":0,"volume":14608551,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HRL","price_unadj":50.86,"prior_close_unadj":50.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2196027,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HSIC","price_unadj":68.73,"prior_close_unadj":68.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1738074,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HST","price_unadj":10.78,"prior_close_unadj":10.84,"dividend_unadj":0,"distribution_unadj":0,"volume":18973378,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HSY","price_unadj":145.41,"prior_close_unadj":145.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1757059,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HUM","price_unadj":392.45,"prior_close_unadj":398.54,"dividend_unadj":0,"distribution_unadj":0,"volume":722654,"adjustment_ratio":1}
{"date":"2020-07-31","id":"HWM","price_unadj":14.78,"prior_close_unadj":15.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3004628,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IBM","price_unadj":122.94,"prior_close_unadj":122.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5277652,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ICE","price_unadj":96.78,"prior_close_unadj":94.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3423695,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IDXX","price_unadj":397.75,"prior_close_unadj":374.1,"dividend_unadj":0,"distribution_unadj":0,"volume":783280,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IEX","price_unadj":164.82,"prior_close_unadj":164.6,"dividend_unadj":0,"distribution_unadj":0,"volume":302863,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IFF","price_unadj":125.95,"prior_close_unadj":124.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1081235,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ILMN","price_unadj":382.16,"prior_close_unadj":382.78,"dividend_unadj":0,"distribution_unadj":0,"volume":933505,"adjustment_ratio":1}
{"date":"2020-07-31","id":"INCY","price_unadj":98.76,"prior_close_unadj":100.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1115820,"adjustment_ratio":1}
{"date":"2020-07-31","id":"INFO","price_unadj":80.73,"prior_close_unadj":80.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1331249,"adjustment_ratio":1}
{"date":"2020-07-31","id":"INTC","price_unadj":47.73,"prior_close_unadj":47.99,"dividend_unadj":0,"distribution_unadj":0,"volume":46569883,"adjustment_ratio":1}
{"date":"2020-07-31","id":"INTU","price_unadj":306.37,"prior_close_unadj":303.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1015630,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IP","price_unadj":34.79,"prior_close_unadj":35.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4047941,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IPG","price_unadj":18.05,"prior_close_unadj":18.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5247048,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IPGP","price_unadj":179.01,"prior_close_unadj":180.97,"dividend_unadj":0,"distribution_unadj":0,"volume":529845,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IQV","price_unadj":158.39,"prior_close_unadj":158.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1014030,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IR","price_unadj":31.59,"prior_close_unadj":31.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2658326,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IRM","price_unadj":28.19,"prior_close_unadj":28.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3273052,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ISRG","price_unadj":685.44,"prior_close_unadj":687.39,"dividend_unadj":0,"distribution_unadj":0,"volume":547284,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IT","price_unadj":124.64,"prior_close_unadj":125.6,"dividend_unadj":0,"distribution_unadj":0,"volume":578162,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ITW","price_unadj":184.99,"prior_close_unadj":185.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1234651,"adjustment_ratio":1}
{"date":"2020-07-31","id":"IVZ","price_unadj":10.04,"prior_close_unadj":10.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6865878,"adjustment_ratio":1}
{"date":"2020-07-31","id":"J","price_unadj":85.35,"prior_close_unadj":85.38,"dividend_unadj":0,"distribution_unadj":0,"volume":906881,"adjustment_ratio":1}
{"date":"2020-07-31","id":"JBHT","price_unadj":129.4,"prior_close_unadj":129.04,"dividend_unadj":0,"distribution_unadj":0,"volume":990255,"adjustment_ratio":1}
{"date":"2020-07-31","id":"JCI","price_unadj":38.48,"prior_close_unadj":37.24,"dividend_unadj":0,"distribution_unadj":0,"volume":8528746,"adjustment_ratio":1}
{"date":"2020-07-31","id":"JKHY","price_unadj":178.3,"prior_close_unadj":178.49,"dividend_unadj":0,"distribution_unadj":0,"volume":580089,"adjustment_ratio":1}
{"date":"2020-07-31","id":"JNJ","price_unadj":145.76,"prior_close_unadj":146.84,"dividend_unadj":0,"distribution_unadj":0,"volume":8257997,"adjustment_ratio":1}
{"date":"2020-07-31","id":"JNPR","price_unadj":25.38,"prior_close_unadj":24.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3578195,"adjustment_ratio":1}
{"date":"2020-07-31","id":"JPM","price_unadj":96.64,"prior_close_unadj":97.02,"dividend_unadj":0,"distribution_unadj":0,"volume":14539496,"adjustment_ratio":1}
{"date":"2020-07-31","id":"K","price_unadj":68.99,"prior_close_unadj":70.59,"dividend_unadj":0,"distribution_unadj":0,"volume":5541573,"adjustment_ratio":1}
{"date":"2020-07-31","id":"KEY","price_unadj":12.01,"prior_close_unadj":12.21,"dividend_unadj":0,"distribution_unadj":0,"volume":8889444,"adjustment_ratio":1}
{"date":"2020-07-31","id":"KEYS","price_unadj":99.89,"prior_close_unadj":98.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1204396,"adjustment_ratio":1}
{"date":"2020-07-31","id":"KHC","price_unadj":34.38,"prior_close_unadj":34.39,"dividend_unadj":0,"distribution_unadj":0,"volume":11209466,"adjustment_ratio":1}
{"date":"2020-07-31","id":"KIM","price_unadj":11.15,"prior_close_unadj":11.23,"dividend_unadj":0,"distribution_unadj":0,"volume":14200439,"adjustment_ratio":1}
{"date":"2020-07-31","id":"KLAC","price_unadj":199.83,"prior_close_unadj":197.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1150187,"adjustment_ratio":1}
{"date":"2020-07-31","id":"KMB","price_unadj":152.04,"prior_close_unadj":151.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1907467,"adjustment_ratio":1}
{"date":"2020-07-31","id":"KMI","price_unadj":14.1,"prior_close_unadj":14.32,"dividend_unadj":0.2625,"distribution_unadj":0,"volume":15705116,"adjustment_ratio":1}
{"date":"2020-07-31","id":"KMX","price_unadj":96.97,"prior_close_unadj":98.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1104659,"adjustment_ratio":1}
{"date":"2020-07-31","id":"KO","price_unadj":47.24,"prior_close_unadj":47.69,"dividend_unadj":0,"distribution_unadj":0,"volume":14850566,"adjustment_ratio":1}
{"date":"2020-07-31","id":"KR","price_unadj":34.79,"prior_close_unadj":34.41,"dividend_unadj":0,"distribution_unadj":0,"volume":7289828,"adjustment_ratio":1}
{"date":"2020-07-31","id":"KSU","price_unadj":171.85,"prior_close_unadj":156.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4243976,"adjustment_ratio":1}
{"date":"2020-07-31","id":"L","price_unadj":36.41,"prior_close_unadj":36.53,"dividend_unadj":0,"distribution_unadj":0,"volume":655689,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LB","price_unadj":24.41,"prior_close_unadj":24.54,"dividend_unadj":0,"distribution_unadj":0,"volume":5620433,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LDOS","price_unadj":95.16,"prior_close_unadj":92.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1120572,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LEG","price_unadj":40.09,"prior_close_unadj":39.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4683406,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LEN","price_unadj":72.35,"prior_close_unadj":72.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1840800,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LH","price_unadj":192.92,"prior_close_unadj":194.84,"dividend_unadj":0,"distribution_unadj":0,"volume":640071,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LHX","price_unadj":168.33,"prior_close_unadj":173.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2305667,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LIN","price_unadj":245.11,"prior_close_unadj":242.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2755384,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LKQ","price_unadj":28.19,"prior_close_unadj":29.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2965983,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LLY","price_unadj":150.29,"prior_close_unadj":153,"dividend_unadj":0,"distribution_unadj":0,"volume":5342109,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LMT","price_unadj":378.97,"prior_close_unadj":381.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1101905,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LNC","price_unadj":37.27,"prior_close_unadj":36.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3886115,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LNT","price_unadj":53.85,"prior_close_unadj":53.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1198189,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LRCX","price_unadj":377.16,"prior_close_unadj":378.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2040329,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LUV","price_unadj":30.89,"prior_close_unadj":30.96,"dividend_unadj":0,"distribution_unadj":0,"volume":11131689,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LVS","price_unadj":43.64,"prior_close_unadj":45.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4675582,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LW","price_unadj":60.08,"prior_close_unadj":59.32,"dividend_unadj":0,"distribution_unadj":0,"volume":971719,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LYB","price_unadj":62.52,"prior_close_unadj":65.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2946635,"adjustment_ratio":1}
{"date":"2020-07-31","id":"LYV","price_unadj":46.81,"prior_close_unadj":46.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1606512,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MA","price_unadj":308.53,"prior_close_unadj":309,"dividend_unadj":0,"distribution_unadj":0,"volume":4684553,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MAA","price_unadj":119.19,"prior_close_unadj":117.52,"dividend_unadj":0,"distribution_unadj":0,"volume":720420,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MAR","price_unadj":83.825,"prior_close_unadj":85.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3922499,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MAS","price_unadj":57.16,"prior_close_unadj":57.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2861036,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MCD","price_unadj":194.28,"prior_close_unadj":195.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3195486,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MCHP","price_unadj":101.73,"prior_close_unadj":102.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1559668,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MCK","price_unadj":150.16,"prior_close_unadj":153.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1488158,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MCO","price_unadj":281.3,"prior_close_unadj":283.77,"dividend_unadj":0,"distribution_unadj":0,"volume":925639,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MDLZ","price_unadj":55.49,"prior_close_unadj":55.77,"dividend_unadj":0,"distribution_unadj":0,"volume":7443873,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MDT","price_unadj":96.48,"prior_close_unadj":96.47,"dividend_unadj":0,"distribution_unadj":0,"volume":5154028,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MET","price_unadj":37.85,"prior_close_unadj":37.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5862086,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MGM","price_unadj":16.09,"prior_close_unadj":16.64,"dividend_unadj":0,"distribution_unadj":0,"volume":31889053,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MHK","price_unadj":79.85,"prior_close_unadj":83.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1045603,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MKC","price_unadj":194.9,"prior_close_unadj":193.84,"dividend_unadj":0,"distribution_unadj":0,"volume":643244,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MKTX","price_unadj":516.7,"prior_close_unadj":516.55,"dividend_unadj":0,"distribution_unadj":0,"volume":119102,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MLM","price_unadj":207.18,"prior_close_unadj":209.2,"dividend_unadj":0,"distribution_unadj":0,"volume":514645,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MMC","price_unadj":116.6,"prior_close_unadj":116.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2093115,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MMM","price_unadj":150.47,"prior_close_unadj":152.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3266644,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MNST","price_unadj":78.48,"prior_close_unadj":77.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2102712,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MO","price_unadj":41.15,"prior_close_unadj":41.58,"dividend_unadj":0,"distribution_unadj":0,"volume":7567629,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MOS","price_unadj":13.47,"prior_close_unadj":13.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2514323,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MPC","price_unadj":38.2,"prior_close_unadj":38.08,"dividend_unadj":0,"distribution_unadj":0,"volume":9998483,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MRK","price_unadj":80.24,"prior_close_unadj":78.99,"dividend_unadj":0,"distribution_unadj":0,"volume":11726443,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MRO","price_unadj":5.49,"prior_close_unadj":5.51,"dividend_unadj":0,"distribution_unadj":0,"volume":21249455,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MS","price_unadj":48.88,"prior_close_unadj":48.95,"dividend_unadj":0,"distribution_unadj":0,"volume":9664610,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MSCI","price_unadj":375.98,"prior_close_unadj":374.54,"dividend_unadj":0,"distribution_unadj":0,"volume":763989,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MSFT","price_unadj":205.01,"prior_close_unadj":203.9,"dividend_unadj":0,"distribution_unadj":0,"volume":51247969,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MSI","price_unadj":139.8,"prior_close_unadj":139.19,"dividend_unadj":0,"distribution_unadj":0,"volume":703251,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MTB","price_unadj":105.95,"prior_close_unadj":105.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1469718,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MTD","price_unadj":935,"prior_close_unadj":895.17,"dividend_unadj":0,"distribution_unadj":0,"volume":248539,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MU","price_unadj":50.055,"prior_close_unadj":50.74,"dividend_unadj":0,"distribution_unadj":0,"volume":17436426,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MXIM","price_unadj":68.09,"prior_close_unadj":69.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4205389,"adjustment_ratio":1}
{"date":"2020-07-31","id":"MYL","price_unadj":16.11,"prior_close_unadj":16.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2986494,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NBL","price_unadj":9.99,"prior_close_unadj":10.22,"dividend_unadj":0,"distribution_unadj":0,"volume":18462251,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NCLH","price_unadj":13.64,"prior_close_unadj":14.17,"dividend_unadj":0,"distribution_unadj":0,"volume":28402162,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NDAQ","price_unadj":131.31,"prior_close_unadj":129.9,"dividend_unadj":0,"distribution_unadj":0,"volume":611859,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NEE","price_unadj":280.7,"prior_close_unadj":282.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2007601,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NEM","price_unadj":69.2,"prior_close_unadj":65.66,"dividend_unadj":0,"distribution_unadj":0,"volume":8989396,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NFLX","price_unadj":488.88,"prior_close_unadj":485.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5924310,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NI","price_unadj":24.45,"prior_close_unadj":24.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2575703,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NKE","price_unadj":97.61,"prior_close_unadj":96.82,"dividend_unadj":0,"distribution_unadj":0,"volume":5510394,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NLOK","price_unadj":21.45,"prior_close_unadj":21.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4078088,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NLSN","price_unadj":14.43,"prior_close_unadj":14.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4800773,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NOC","price_unadj":325.01,"prior_close_unadj":326.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1161532,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NOV","price_unadj":11.51,"prior_close_unadj":11.51,"dividend_unadj":0,"distribution_unadj":0,"volume":7783758,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NOW","price_unadj":439.2,"prior_close_unadj":431.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1745876,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NRG","price_unadj":33.81,"prior_close_unadj":33.85,"dividend_unadj":0.3,"distribution_unadj":0,"volume":1914135,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NSC","price_unadj":192.21,"prior_close_unadj":188.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1746247,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NTAP","price_unadj":44.3,"prior_close_unadj":42.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6108956,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NTRS","price_unadj":78.35,"prior_close_unadj":77.93,"dividend_unadj":0,"distribution_unadj":0,"volume":845601,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NUE","price_unadj":41.95,"prior_close_unadj":42.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4898910,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NVDA","price_unadj":424.59,"prior_close_unadj":424.56,"dividend_unadj":0,"distribution_unadj":0,"volume":9657150,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NVR","price_unadj":3930.15,"prior_close_unadj":3943.55,"dividend_unadj":0,"distribution_unadj":0,"volume":14211,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NWL","price_unadj":16.4,"prior_close_unadj":17.72,"dividend_unadj":0,"distribution_unadj":0,"volume":13061675,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NWS","price_unadj":12.76,"prior_close_unadj":12.92,"dividend_unadj":0,"distribution_unadj":0,"volume":457330,"adjustment_ratio":1}
{"date":"2020-07-31","id":"NWSA","price_unadj":12.72,"prior_close_unadj":12.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1647711,"adjustment_ratio":1}
{"date":"2020-07-31","id":"O","price_unadj":60.05,"prior_close_unadj":60.55,"dividend_unadj":0.2335,"distribution_unadj":0,"volume":3427267,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ODFL","price_unadj":182.82,"prior_close_unadj":180.21,"dividend_unadj":0,"distribution_unadj":0,"volume":764367,"adjustment_ratio":1}
{"date":"2020-07-31","id":"OKE","price_unadj":27.91,"prior_close_unadj":29.04,"dividend_unadj":0.935,"distribution_unadj":0,"volume":7232421,"adjustment_ratio":1}
{"date":"2020-07-31","id":"OMC","price_unadj":53.73,"prior_close_unadj":53.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3417014,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ORCL","price_unadj":55.45,"prior_close_unadj":55.25,"dividend_unadj":0,"distribution_unadj":0,"volume":9352834,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ORLY","price_unadj":477.38,"prior_close_unadj":480.52,"dividend_unadj":0,"distribution_unadj":0,"volume":656013,"adjustment_ratio":1}
{"date":"2020-07-31","id":"OXY","price_unadj":15.74,"prior_close_unadj":15.77,"dividend_unadj":0,"distribution_unadj":0,"volume":15454887,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PAYC","price_unadj":284.37,"prior_close_unadj":286.53,"dividend_unadj":0,"distribution_unadj":0,"volume":562851,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PAYX","price_unadj":71.92,"prior_close_unadj":72.35,"dividend_unadj":0.62,"distribution_unadj":0,"volume":2925439,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PBCT","price_unadj":10.79,"prior_close_unadj":11.24,"dividend_unadj":0.18,"distribution_unadj":0,"volume":13711829,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PCAR","price_unadj":85.08,"prior_close_unadj":84.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1521494,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PEAK","price_unadj":27.29,"prior_close_unadj":27.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5234199,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PEG","price_unadj":55.94,"prior_close_unadj":52.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4455723,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PEP","price_unadj":137.66,"prior_close_unadj":137.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4304080,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PFE","price_unadj":38.48,"prior_close_unadj":38.74,"dividend_unadj":0,"distribution_unadj":0,"volume":27042691,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PFG","price_unadj":42.43,"prior_close_unadj":42.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4586613,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PG","price_unadj":131.12,"prior_close_unadj":131.42,"dividend_unadj":0,"distribution_unadj":0,"volume":8487840,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PGR","price_unadj":90.34,"prior_close_unadj":88.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4016496,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PH","price_unadj":178.92,"prior_close_unadj":180.52,"dividend_unadj":0,"distribution_unadj":0,"volume":876263,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PHM","price_unadj":43.6,"prior_close_unadj":43.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2694840,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PKG","price_unadj":96.12,"prior_close_unadj":98.28,"dividend_unadj":0,"distribution_unadj":0,"volume":824920,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PKI","price_unadj":118.91,"prior_close_unadj":118.81,"dividend_unadj":0,"distribution_unadj":0,"volume":901776,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PLD","price_unadj":105.42,"prior_close_unadj":105.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3832844,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PM","price_unadj":76.81,"prior_close_unadj":77.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4990449,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PNC","price_unadj":106.67,"prior_close_unadj":106.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2082383,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PNR","price_unadj":42.85,"prior_close_unadj":42.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3166602,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PNW","price_unadj":83.08,"prior_close_unadj":82.7,"dividend_unadj":0.7825,"distribution_unadj":0,"volume":1542590,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PPG","price_unadj":107.65,"prior_close_unadj":108.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1293617,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PPL","price_unadj":26.62,"prior_close_unadj":26.5,"dividend_unadj":0,"distribution_unadj":0,"volume":5851417,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PRGO","price_unadj":53.02,"prior_close_unadj":54.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1133690,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PRU","price_unadj":63.37,"prior_close_unadj":63.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4421083,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PSA","price_unadj":199.88,"prior_close_unadj":197.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1761621,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PSX","price_unadj":62.02,"prior_close_unadj":63.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5835880,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PVH","price_unadj":48.66,"prior_close_unadj":50.18,"dividend_unadj":0,"distribution_unadj":0,"volume":849861,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PWR","price_unadj":39.97,"prior_close_unadj":40.12,"dividend_unadj":0,"distribution_unadj":0,"volume":884260,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PXD","price_unadj":96.92,"prior_close_unadj":95.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1223747,"adjustment_ratio":1}
{"date":"2020-07-31","id":"PYPL","price_unadj":196.07,"prior_close_unadj":192.51,"dividend_unadj":0,"distribution_unadj":0,"volume":10865370,"adjustment_ratio":1}
{"date":"2020-07-31","id":"QCOM","price_unadj":105.61,"prior_close_unadj":107.19,"dividend_unadj":0,"distribution_unadj":0,"volume":16770274,"adjustment_ratio":1}
{"date":"2020-07-31","id":"QRVO","price_unadj":128.15,"prior_close_unadj":128.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2097060,"adjustment_ratio":1}
{"date":"2020-07-31","id":"RCL","price_unadj":48.71,"prior_close_unadj":50.3,"dividend_unadj":0,"distribution_unadj":0,"volume":7496630,"adjustment_ratio":1}
{"date":"2020-07-31","id":"RE","price_unadj":218.79,"prior_close_unadj":216.09,"dividend_unadj":0,"distribution_unadj":0,"volume":240120,"adjustment_ratio":1}
{"date":"2020-07-31","id":"REG","price_unadj":41.03,"prior_close_unadj":41.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3933234,"adjustment_ratio":1}
{"date":"2020-07-31","id":"REGN","price_unadj":632.07,"prior_close_unadj":631.47,"dividend_unadj":0,"distribution_unadj":0,"volume":663361,"adjustment_ratio":1}
{"date":"2020-07-31","id":"RF","price_unadj":10.86,"prior_close_unadj":10.75,"dividend_unadj":0,"distribution_unadj":0,"volume":11041728,"adjustment_ratio":1}
{"date":"2020-07-31","id":"RHI","price_unadj":50.87,"prior_close_unadj":50.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1166093,"adjustment_ratio":1}
{"date":"2020-07-31","id":"RJF","price_unadj":69.48,"prior_close_unadj":69.08,"dividend_unadj":0,"distribution_unadj":0,"volume":736552,"adjustment_ratio":1}
{"date":"2020-07-31","id":"RL","price_unadj":71.3,"prior_close_unadj":71.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1086141,"adjustment_ratio":1}
{"date":"2020-07-31","id":"RMD","price_unadj":202.51,"prior_close_unadj":204.46,"dividend_unadj":0,"distribution_unadj":0,"volume":659463,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ROK","price_unadj":218.14,"prior_close_unadj":219.84,"dividend_unadj":0,"distribution_unadj":0,"volume":770382,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ROL","price_unadj":52.4,"prior_close_unadj":51.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1170474,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ROP","price_unadj":432.45,"prior_close_unadj":432.8,"dividend_unadj":0,"distribution_unadj":0,"volume":440855,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ROST","price_unadj":89.67,"prior_close_unadj":88.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3166303,"adjustment_ratio":1}
{"date":"2020-07-31","id":"RSG","price_unadj":87.25,"prior_close_unadj":87.06,"dividend_unadj":0,"distribution_unadj":0,"volume":836502,"adjustment_ratio":1}
{"date":"2020-07-31","id":"RTX","price_unadj":56.68,"prior_close_unadj":57.46,"dividend_unadj":0,"distribution_unadj":0,"volume":11445378,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SBAC","price_unadj":311.54,"prior_close_unadj":311.41,"dividend_unadj":0,"distribution_unadj":0,"volume":530880,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SBUX","price_unadj":76.53,"prior_close_unadj":76.64,"dividend_unadj":0,"distribution_unadj":0,"volume":7424977,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SCHW","price_unadj":33.15,"prior_close_unadj":33.58,"dividend_unadj":0,"distribution_unadj":0,"volume":10385035,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SEE","price_unadj":35.68,"prior_close_unadj":35.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1359414,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SHW","price_unadj":647.92,"prior_close_unadj":647.63,"dividend_unadj":0,"distribution_unadj":0,"volume":592788,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SIVB","price_unadj":224.27,"prior_close_unadj":225.35,"dividend_unadj":0,"distribution_unadj":0,"volume":300320,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SJM","price_unadj":109.35,"prior_close_unadj":109.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1773169,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SLB","price_unadj":18.14,"prior_close_unadj":18.44,"dividend_unadj":0,"distribution_unadj":0,"volume":15346843,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SLG","price_unadj":46.5,"prior_close_unadj":47.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1523943,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SNA","price_unadj":145.87,"prior_close_unadj":145.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1034223,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SNPS","price_unadj":199.22,"prior_close_unadj":199.34,"dividend_unadj":0,"distribution_unadj":0,"volume":985479,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SO","price_unadj":54.61,"prior_close_unadj":55.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5643630,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SPG","price_unadj":62.35,"prior_close_unadj":63.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5136773,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SPGI","price_unadj":350.25,"prior_close_unadj":352.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1126780,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SRE","price_unadj":124.46,"prior_close_unadj":123.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1246163,"adjustment_ratio":1}
{"date":"2020-07-31","id":"STE","price_unadj":159.63,"prior_close_unadj":161.13,"dividend_unadj":0,"distribution_unadj":0,"volume":416497,"adjustment_ratio":1}
{"date":"2020-07-31","id":"STT","price_unadj":63.79,"prior_close_unadj":63.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2300584,"adjustment_ratio":1}
{"date":"2020-07-31","id":"STX","price_unadj":45.22,"prior_close_unadj":44.4,"dividend_unadj":0,"distribution_unadj":0,"volume":7368660,"adjustment_ratio":1}
{"date":"2020-07-31","id":"STZ","price_unadj":178.2,"prior_close_unadj":180.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1095810,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SWK","price_unadj":153.32,"prior_close_unadj":154.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1558654,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SWKS","price_unadj":145.58,"prior_close_unadj":142.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3537876,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SYF","price_unadj":22.13,"prior_close_unadj":23.17,"dividend_unadj":0.22,"distribution_unadj":0,"volume":6281211,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SYK","price_unadj":193.3,"prior_close_unadj":200.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2221195,"adjustment_ratio":1}
{"date":"2020-07-31","id":"SYY","price_unadj":52.85,"prior_close_unadj":53.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3070070,"adjustment_ratio":1}
{"date":"2020-07-31","id":"T","price_unadj":29.58,"prior_close_unadj":29.57,"dividend_unadj":0,"distribution_unadj":0,"volume":38694208,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TAP","price_unadj":37.52,"prior_close_unadj":37.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4412808,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TDG","price_unadj":431.58,"prior_close_unadj":433.34,"dividend_unadj":0,"distribution_unadj":0,"volume":328262,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TDY","price_unadj":306.7,"prior_close_unadj":304.12,"dividend_unadj":0,"distribution_unadj":0,"volume":162728,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TEL","price_unadj":89.07,"prior_close_unadj":89.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1778885,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TFC","price_unadj":37.46,"prior_close_unadj":37.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5053019,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TFX","price_unadj":373.1,"prior_close_unadj":385.17,"dividend_unadj":0,"distribution_unadj":0,"volume":245624,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TGT","price_unadj":125.88,"prior_close_unadj":124.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3268057,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TIF","price_unadj":125.36,"prior_close_unadj":124.65,"dividend_unadj":0,"distribution_unadj":0,"volume":711053,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TJX","price_unadj":51.99,"prior_close_unadj":51.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5125616,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TMO","price_unadj":413.95,"prior_close_unadj":410.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1217905,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TMUS","price_unadj":107.38,"prior_close_unadj":105.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4119560,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TPR","price_unadj":13.36,"prior_close_unadj":13.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4210410,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TROW","price_unadj":138.1,"prior_close_unadj":134.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2523958,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TRV","price_unadj":114.42,"prior_close_unadj":115.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1377096,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TSCO","price_unadj":142.74,"prior_close_unadj":143.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1466315,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TSN","price_unadj":61.45,"prior_close_unadj":61.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2040654,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TT","price_unadj":111.87,"prior_close_unadj":110.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1273540,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TTWO","price_unadj":164.02,"prior_close_unadj":159.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1762326,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TWTR","price_unadj":36.4,"prior_close_unadj":36.72,"dividend_unadj":0,"distribution_unadj":0,"volume":18551547,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TXN","price_unadj":127.55,"prior_close_unadj":128.89,"dividend_unadj":0,"distribution_unadj":0,"volume":8044132,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TXT","price_unadj":34.94,"prior_close_unadj":35.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1696018,"adjustment_ratio":1}
{"date":"2020-07-31","id":"TYL","price_unadj":357.25,"prior_close_unadj":350.04,"dividend_unadj":0,"distribution_unadj":0,"volume":265068,"adjustment_ratio":1}
{"date":"2020-07-31","id":"UA","price_unadj":9.49,"prior_close_unadj":10.18,"dividend_unadj":0,"distribution_unadj":0,"volume":17012107,"adjustment_ratio":1}
{"date":"2020-07-31","id":"UAA","price_unadj":10.52,"prior_close_unadj":11.45,"dividend_unadj":0,"distribution_unadj":0,"volume":20752668,"adjustment_ratio":1}
{"date":"2020-07-31","id":"UAL","price_unadj":31.38,"prior_close_unadj":31.74,"dividend_unadj":0,"distribution_unadj":0,"volume":29612057,"adjustment_ratio":1}
{"date":"2020-07-31","id":"UDR","price_unadj":36.2,"prior_close_unadj":36.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1639008,"adjustment_ratio":1}
{"date":"2020-07-31","id":"UHS","price_unadj":109.9,"prior_close_unadj":112.07,"dividend_unadj":0,"distribution_unadj":0,"volume":652599,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ULTA","price_unadj":192.99,"prior_close_unadj":198.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1307308,"adjustment_ratio":1}
{"date":"2020-07-31","id":"UNH","price_unadj":302.78,"prior_close_unadj":305.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3913650,"adjustment_ratio":1}
{"date":"2020-07-31","id":"UNP","price_unadj":173.35,"prior_close_unadj":172.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5089596,"adjustment_ratio":1}
{"date":"2020-07-31","id":"UPS","price_unadj":142.76,"prior_close_unadj":141.46,"dividend_unadj":0,"distribution_unadj":0,"volume":7430530,"adjustment_ratio":1}
{"date":"2020-07-31","id":"URI","price_unadj":155.37,"prior_close_unadj":156.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1198446,"adjustment_ratio":1}
{"date":"2020-07-31","id":"USB","price_unadj":36.84,"prior_close_unadj":36.91,"dividend_unadj":0,"distribution_unadj":0,"volume":7707372,"adjustment_ratio":1}
{"date":"2020-07-31","id":"V","price_unadj":190.4,"prior_close_unadj":194.06,"dividend_unadj":0,"distribution_unadj":0,"volume":14186004,"adjustment_ratio":1}
{"date":"2020-07-31","id":"VAR","price_unadj":142.72,"prior_close_unadj":138.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1290746,"adjustment_ratio":1}
{"date":"2020-07-31","id":"VFC","price_unadj":60.36,"prior_close_unadj":60.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4157078,"adjustment_ratio":1}
{"date":"2020-07-31","id":"VIAC","price_unadj":26.07,"prior_close_unadj":25.81,"dividend_unadj":0,"distribution_unadj":0,"volume":8448137,"adjustment_ratio":1}
{"date":"2020-07-31","id":"VLO","price_unadj":56.23,"prior_close_unadj":56.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5122999,"adjustment_ratio":1}
{"date":"2020-07-31","id":"VMC","price_unadj":117.42,"prior_close_unadj":119.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1499953,"adjustment_ratio":1}
{"date":"2020-07-31","id":"VNO","price_unadj":34.52,"prior_close_unadj":35.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3944711,"adjustment_ratio":1}
{"date":"2020-07-31","id":"VRSK","price_unadj":188.71,"prior_close_unadj":187.17,"dividend_unadj":0,"distribution_unadj":0,"volume":542459,"adjustment_ratio":1}
{"date":"2020-07-31","id":"VRSN","price_unadj":211.68,"prior_close_unadj":208.48,"dividend_unadj":0,"distribution_unadj":0,"volume":548303,"adjustment_ratio":1}
{"date":"2020-07-31","id":"VRTX","price_unadj":272,"prior_close_unadj":279.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2983981,"adjustment_ratio":1}
{"date":"2020-07-31","id":"VTR","price_unadj":38.36,"prior_close_unadj":38.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5881270,"adjustment_ratio":1}
{"date":"2020-07-31","id":"VZ","price_unadj":57.48,"prior_close_unadj":57.3,"dividend_unadj":0,"distribution_unadj":0,"volume":16195136,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WAB","price_unadj":62.19,"prior_close_unadj":63.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1141568,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WAT","price_unadj":213.15,"prior_close_unadj":212.76,"dividend_unadj":0,"distribution_unadj":0,"volume":459078,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WBA","price_unadj":40.71,"prior_close_unadj":40.64,"dividend_unadj":0,"distribution_unadj":0,"volume":11718126,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WDC","price_unadj":43.1,"prior_close_unadj":42.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3884499,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WEC","price_unadj":95.26,"prior_close_unadj":95.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1042518,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WELL","price_unadj":53.56,"prior_close_unadj":54.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4884848,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WFC","price_unadj":24.26,"prior_close_unadj":24.65,"dividend_unadj":0,"distribution_unadj":0,"volume":45570805,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WHR","price_unadj":163.12,"prior_close_unadj":163.01,"dividend_unadj":0,"distribution_unadj":0,"volume":611847,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WLTW","price_unadj":210.01,"prior_close_unadj":211.49,"dividend_unadj":0,"distribution_unadj":0,"volume":561064,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WM","price_unadj":109.6,"prior_close_unadj":109.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1468028,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WMB","price_unadj":19.13,"prior_close_unadj":19.34,"dividend_unadj":0,"distribution_unadj":0,"volume":17654796,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WMT","price_unadj":129.4,"prior_close_unadj":130.12,"dividend_unadj":0,"distribution_unadj":0,"volume":7211535,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WRB","price_unadj":61.75,"prior_close_unadj":62.3,"dividend_unadj":0,"distribution_unadj":0,"volume":661131,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WRK","price_unadj":26.86,"prior_close_unadj":28.26,"dividend_unadj":0,"distribution_unadj":0,"volume":6312169,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WST","price_unadj":268.87,"prior_close_unadj":268.96,"dividend_unadj":0,"distribution_unadj":0,"volume":603081,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WU","price_unadj":24.28,"prior_close_unadj":24.23,"dividend_unadj":0,"distribution_unadj":0,"volume":11752097,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WY","price_unadj":27.81,"prior_close_unadj":28.4,"dividend_unadj":0,"distribution_unadj":0,"volume":11492037,"adjustment_ratio":1}
{"date":"2020-07-31","id":"WYNN","price_unadj":72.43,"prior_close_unadj":76.42,"dividend_unadj":0,"distribution_unadj":0,"volume":5524310,"adjustment_ratio":1}
{"date":"2020-07-31","id":"XEL","price_unadj":69.04,"prior_close_unadj":69,"dividend_unadj":0,"distribution_unadj":0,"volume":2663615,"adjustment_ratio":1}
{"date":"2020-07-31","id":"XLNX","price_unadj":107.35,"prior_close_unadj":111.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4922515,"adjustment_ratio":1}
{"date":"2020-07-31","id":"XOM","price_unadj":42.08,"prior_close_unadj":41.87,"dividend_unadj":0,"distribution_unadj":0,"volume":32123002,"adjustment_ratio":1}
{"date":"2020-07-31","id":"XRAY","price_unadj":44.6,"prior_close_unadj":45.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1331958,"adjustment_ratio":1}
{"date":"2020-07-31","id":"XRX","price_unadj":16.65,"prior_close_unadj":16.32,"dividend_unadj":0,"distribution_unadj":0,"volume":8724549,"adjustment_ratio":1}
{"date":"2020-07-31","id":"XYL","price_unadj":72.98,"prior_close_unadj":74.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1391978,"adjustment_ratio":1}
{"date":"2020-07-31","id":"YUM","price_unadj":91.05,"prior_close_unadj":91.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1914996,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ZBH","price_unadj":134.86,"prior_close_unadj":138.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1303615,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ZBRA","price_unadj":280.75,"prior_close_unadj":274.95,"dividend_unadj":0,"distribution_unadj":0,"volume":472756,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ZION","price_unadj":32.47,"prior_close_unadj":32.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1442458,"adjustment_ratio":1}
{"date":"2020-07-31","id":"ZTS","price_unadj":151.68,"prior_close_unadj":149.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2250132,"adjustment_ratio":1}
{"date":"2020-08-03","id":"A","price_unadj":99.09,"prior_close_unadj":96.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1994325,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AAL","price_unadj":11.08,"prior_close_unadj":11.12,"dividend_unadj":0,"distribution_unadj":0,"volume":48263993,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AAP","price_unadj":152.55,"prior_close_unadj":150.14,"dividend_unadj":0,"distribution_unadj":0,"volume":498280,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AAPL","price_unadj":435.75,"prior_close_unadj":425.04,"dividend_unadj":0,"distribution_unadj":0,"volume":77037847,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ABBV","price_unadj":95.94,"prior_close_unadj":94.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6920500,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ABC","price_unadj":104.48,"prior_close_unadj":100.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1202612,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ABMD","price_unadj":308.35,"prior_close_unadj":299.94,"dividend_unadj":0,"distribution_unadj":0,"volume":372670,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ABT","price_unadj":100.68,"prior_close_unadj":100.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3671149,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ACN","price_unadj":227.18,"prior_close_unadj":224.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1631729,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ADBE","price_unadj":447.97,"prior_close_unadj":444.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2076479,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ADI","price_unadj":116.57,"prior_close_unadj":114.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3068195,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ADM","price_unadj":42.93,"prior_close_unadj":42.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2236226,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ADP","price_unadj":134.46,"prior_close_unadj":132.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2962249,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ADSK","price_unadj":239.48,"prior_close_unadj":236.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1269286,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AEE","price_unadj":79.28,"prior_close_unadj":80.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1211889,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AEP","price_unadj":85.77,"prior_close_unadj":86.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2088541,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AES","price_unadj":15.12,"prior_close_unadj":15.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3456977,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AFL","price_unadj":35.36,"prior_close_unadj":35.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2937658,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AIG","price_unadj":32.14,"prior_close_unadj":32.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5834943,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AIV","price_unadj":37.37,"prior_close_unadj":38.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1887222,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AIZ","price_unadj":107.29,"prior_close_unadj":107.47,"dividend_unadj":0,"distribution_unadj":0,"volume":352659,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AKAM","price_unadj":112.98,"prior_close_unadj":112.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1212010,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ALB","price_unadj":83.33,"prior_close_unadj":82.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1124690,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ALGN","price_unadj":287.36,"prior_close_unadj":293.82,"dividend_unadj":0,"distribution_unadj":0,"volume":627394,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ALK","price_unadj":34,"prior_close_unadj":34.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2632925,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ALL","price_unadj":96.19,"prior_close_unadj":94.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1982783,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ALLE","price_unadj":100.45,"prior_close_unadj":99.46,"dividend_unadj":0,"distribution_unadj":0,"volume":703480,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ALXN","price_unadj":104.85,"prior_close_unadj":102.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1410029,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AMAT","price_unadj":65.01,"prior_close_unadj":64.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5540739,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AMCR","price_unadj":10.44,"prior_close_unadj":10.3,"dividend_unadj":0,"distribution_unadj":0,"volume":8996347,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AMD","price_unadj":77.67,"prior_close_unadj":77.43,"dividend_unadj":0,"distribution_unadj":0,"volume":42628817,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AME","price_unadj":94.95,"prior_close_unadj":93.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1333586,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AMGN","price_unadj":247.36,"prior_close_unadj":244.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1853907,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AMP","price_unadj":155.69,"prior_close_unadj":153.63,"dividend_unadj":0,"distribution_unadj":0,"volume":583817,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AMT","price_unadj":256.58,"prior_close_unadj":261.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1504845,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AMZN","price_unadj":3111.89,"prior_close_unadj":3164.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5074663,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ANET","price_unadj":260.51,"prior_close_unadj":259.77,"dividend_unadj":0,"distribution_unadj":0,"volume":762057,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ANSS","price_unadj":315.23,"prior_close_unadj":310.6,"dividend_unadj":0,"distribution_unadj":0,"volume":370851,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ANTM","price_unadj":270.75,"prior_close_unadj":273.8,"dividend_unadj":0,"distribution_unadj":0,"volume":988063,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AON","price_unadj":200.23,"prior_close_unadj":205.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1743758,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AOS","price_unadj":48.37,"prior_close_unadj":48.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1030073,"adjustment_ratio":1}
{"date":"2020-08-03","id":"APA","price_unadj":15.72,"prior_close_unadj":15.35,"dividend_unadj":0,"distribution_unadj":0,"volume":22822641,"adjustment_ratio":1}
{"date":"2020-08-03","id":"APD","price_unadj":278.41,"prior_close_unadj":286.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1731001,"adjustment_ratio":1}
{"date":"2020-08-03","id":"APH","price_unadj":107.39,"prior_close_unadj":105.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1109548,"adjustment_ratio":1}
{"date":"2020-08-03","id":"APTV","price_unadj":79.72,"prior_close_unadj":77.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1503576,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ARE","price_unadj":176.33,"prior_close_unadj":177.55,"dividend_unadj":0,"distribution_unadj":0,"volume":518084,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ATO","price_unadj":105.31,"prior_close_unadj":105.99,"dividend_unadj":0,"distribution_unadj":0,"volume":543691,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ATVI","price_unadj":84.79,"prior_close_unadj":82.63,"dividend_unadj":0,"distribution_unadj":0,"volume":8589596,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AVB","price_unadj":149.93,"prior_close_unadj":153.12,"dividend_unadj":0,"distribution_unadj":0,"volume":951053,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AVGO","price_unadj":321.23,"prior_close_unadj":316.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2080036,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AVY","price_unadj":112.81,"prior_close_unadj":113.34,"dividend_unadj":0,"distribution_unadj":0,"volume":480743,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AWK","price_unadj":147.06,"prior_close_unadj":147.27,"dividend_unadj":0,"distribution_unadj":0,"volume":582430,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AXP","price_unadj":93.54,"prior_close_unadj":93.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2869843,"adjustment_ratio":1}
{"date":"2020-08-03","id":"AZO","price_unadj":1206.9,"prior_close_unadj":1207.42,"dividend_unadj":0,"distribution_unadj":0,"volume":158451,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BA","price_unadj":162.27,"prior_close_unadj":158,"dividend_unadj":0,"distribution_unadj":0,"volume":38520485,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BAC","price_unadj":24.99,"prior_close_unadj":24.88,"dividend_unadj":0,"distribution_unadj":0,"volume":58284026,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BAX","price_unadj":83.16,"prior_close_unadj":86.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4451934,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BBY","price_unadj":100.89,"prior_close_unadj":99.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1596989,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BDX","price_unadj":283.68,"prior_close_unadj":281.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1215314,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BEN","price_unadj":21.47,"prior_close_unadj":21.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3111258,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BIIB","price_unadj":278.16,"prior_close_unadj":274.69,"dividend_unadj":0,"distribution_unadj":0,"volume":976431,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BIO","price_unadj":531.04,"prior_close_unadj":524.89,"dividend_unadj":0,"distribution_unadj":0,"volume":159539,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BK","price_unadj":36.03,"prior_close_unadj":35.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4073859,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BKNG","price_unadj":1650.24,"prior_close_unadj":1662.13,"dividend_unadj":0,"distribution_unadj":0,"volume":201397,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BKR","price_unadj":15.63,"prior_close_unadj":15.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5234853,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BLK","price_unadj":579.95,"prior_close_unadj":575.01,"dividend_unadj":0,"distribution_unadj":0,"volume":496428,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BLL","price_unadj":74.18,"prior_close_unadj":73.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2524976,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BMY","price_unadj":59.1,"prior_close_unadj":58.66,"dividend_unadj":0,"distribution_unadj":0,"volume":10342145,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BR","price_unadj":137.04,"prior_close_unadj":134.34,"dividend_unadj":0,"distribution_unadj":0,"volume":481946,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BSX","price_unadj":38,"prior_close_unadj":38.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6145807,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BWA","price_unadj":36.93,"prior_close_unadj":36.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2186434,"adjustment_ratio":1}
{"date":"2020-08-03","id":"BXP","price_unadj":86.24,"prior_close_unadj":89.09,"dividend_unadj":0,"distribution_unadj":0,"volume":986865,"adjustment_ratio":1}
{"date":"2020-08-03","id":"C","price_unadj":50.39,"prior_close_unadj":50.01,"dividend_unadj":0,"distribution_unadj":0,"volume":15865381,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CAG","price_unadj":37.56,"prior_close_unadj":37.45,"dividend_unadj":0.2125,"distribution_unadj":0,"volume":2110062,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CAH","price_unadj":58.04,"prior_close_unadj":54.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2856062,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CAT","price_unadj":131.78,"prior_close_unadj":132.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2852684,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CB","price_unadj":126.45,"prior_close_unadj":127.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1851577,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CBOE","price_unadj":86.33,"prior_close_unadj":87.7,"dividend_unadj":0,"distribution_unadj":0,"volume":862908,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CBRE","price_unadj":41.35,"prior_close_unadj":43.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2808651,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CCI","price_unadj":164.1,"prior_close_unadj":166.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2800261,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CCL","price_unadj":13.07,"prior_close_unadj":13.88,"dividend_unadj":0,"distribution_unadj":0,"volume":34967537,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CDNS","price_unadj":111.77,"prior_close_unadj":109.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1808496,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CDW","price_unadj":117.46,"prior_close_unadj":116.25,"dividend_unadj":0,"distribution_unadj":0,"volume":537427,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CE","price_unadj":96.48,"prior_close_unadj":97.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1120175,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CERN","price_unadj":68.82,"prior_close_unadj":69.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1902827,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CF","price_unadj":31.45,"prior_close_unadj":31.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3977384,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CFG","price_unadj":24.23,"prior_close_unadj":24.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5454868,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CHD","price_unadj":93.41,"prior_close_unadj":96.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3076461,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CHRW","price_unadj":93.54,"prior_close_unadj":93.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1714109,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CHTR","price_unadj":589.7,"prior_close_unadj":580,"dividend_unadj":0,"distribution_unadj":0,"volume":1013506,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CI","price_unadj":173,"prior_close_unadj":172.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2063463,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CINF","price_unadj":78.4,"prior_close_unadj":77.93,"dividend_unadj":0,"distribution_unadj":0,"volume":785983,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CL","price_unadj":76.57,"prior_close_unadj":77.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3127546,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CLX","price_unadj":231.96,"prior_close_unadj":236.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3719061,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CMA","price_unadj":38.05,"prior_close_unadj":38.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1620709,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CMCSA","price_unadj":42.88,"prior_close_unadj":42.8,"dividend_unadj":0,"distribution_unadj":0,"volume":13733931,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CME","price_unadj":163,"prior_close_unadj":166.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2226135,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CMG","price_unadj":1146.71,"prior_close_unadj":1155.16,"dividend_unadj":0,"distribution_unadj":0,"volume":236838,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CMI","price_unadj":195.31,"prior_close_unadj":193.26,"dividend_unadj":0,"distribution_unadj":0,"volume":904049,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CMS","price_unadj":62.97,"prior_close_unadj":64.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1339108,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CNC","price_unadj":63.1,"prior_close_unadj":65.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4564724,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CNP","price_unadj":19.32,"prior_close_unadj":19.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5847185,"adjustment_ratio":1}
{"date":"2020-08-03","id":"COF","price_unadj":63.49,"prior_close_unadj":63.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1792499,"adjustment_ratio":1}
{"date":"2020-08-03","id":"COG","price_unadj":19.12,"prior_close_unadj":18.7,"dividend_unadj":0,"distribution_unadj":0,"volume":6412144,"adjustment_ratio":1}
{"date":"2020-08-03","id":"COO","price_unadj":295.36,"prior_close_unadj":282.93,"dividend_unadj":0,"distribution_unadj":0,"volume":400597,"adjustment_ratio":1}
{"date":"2020-08-03","id":"COP","price_unadj":36.71,"prior_close_unadj":37.39,"dividend_unadj":0,"distribution_unadj":0,"volume":8065468,"adjustment_ratio":1}
{"date":"2020-08-03","id":"COST","price_unadj":329.32,"prior_close_unadj":325.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2481263,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CPB","price_unadj":49.71,"prior_close_unadj":49.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2127535,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CPRT","price_unadj":93.29,"prior_close_unadj":93.25,"dividend_unadj":0,"distribution_unadj":0,"volume":955303,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CRM","price_unadj":203.19,"prior_close_unadj":194.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6561007,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CSCO","price_unadj":47.16,"prior_close_unadj":47.1,"dividend_unadj":0,"distribution_unadj":0,"volume":14142518,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CSX","price_unadj":70.35,"prior_close_unadj":71.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2742687,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CTAS","price_unadj":298.74,"prior_close_unadj":301.87,"dividend_unadj":0,"distribution_unadj":0,"volume":543782,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CTSH","price_unadj":68.04,"prior_close_unadj":68.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3398170,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CTVA","price_unadj":28.52,"prior_close_unadj":28.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3600622,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CTXS","price_unadj":139.85,"prior_close_unadj":142.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2254127,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CVS","price_unadj":63.86,"prior_close_unadj":62.94,"dividend_unadj":0,"distribution_unadj":0,"volume":6137626,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CVX","price_unadj":84.81,"prior_close_unadj":83.94,"dividend_unadj":0,"distribution_unadj":0,"volume":11221849,"adjustment_ratio":1}
{"date":"2020-08-03","id":"CXO","price_unadj":50.74,"prior_close_unadj":52.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2360109,"adjustment_ratio":1}
{"date":"2020-08-03","id":"D","price_unadj":80.33,"prior_close_unadj":81.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2356004,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DAL","price_unadj":25.2,"prior_close_unadj":24.97,"dividend_unadj":0,"distribution_unadj":0,"volume":16590449,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DD","price_unadj":52.46,"prior_close_unadj":53.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4769126,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DE","price_unadj":177.62,"prior_close_unadj":176.31,"dividend_unadj":0,"distribution_unadj":0,"volume":841234,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DFS","price_unadj":49.5,"prior_close_unadj":49.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3619798,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DG","price_unadj":192.89,"prior_close_unadj":190.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1418612,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DGX","price_unadj":130.01,"prior_close_unadj":127.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1336415,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DHI","price_unadj":68.32,"prior_close_unadj":66.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3349236,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DHR","price_unadj":206.83,"prior_close_unadj":203.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2074654,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DIS","price_unadj":116.35,"prior_close_unadj":116.94,"dividend_unadj":0,"distribution_unadj":0,"volume":10229172,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DISCA","price_unadj":21.34,"prior_close_unadj":21.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3774523,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DISCK","price_unadj":19.13,"prior_close_unadj":18.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2117859,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DISH","price_unadj":33.96,"prior_close_unadj":32.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3645034,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DLR","price_unadj":160.66,"prior_close_unadj":160.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1513293,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DLTR","price_unadj":94.51,"prior_close_unadj":93.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1516680,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DOV","price_unadj":103.14,"prior_close_unadj":102.93,"dividend_unadj":0,"distribution_unadj":0,"volume":755269,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DOW","price_unadj":40.09,"prior_close_unadj":41.06,"dividend_unadj":0,"distribution_unadj":0,"volume":5084560,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DPZ","price_unadj":387.03,"prior_close_unadj":386.61,"dividend_unadj":0,"distribution_unadj":0,"volume":558548,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DRE","price_unadj":39.67,"prior_close_unadj":40.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1804777,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DRI","price_unadj":74.49,"prior_close_unadj":75.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1871948,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DTE","price_unadj":113.87,"prior_close_unadj":115.63,"dividend_unadj":0,"distribution_unadj":0,"volume":821515,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DUK","price_unadj":83.81,"prior_close_unadj":84.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2552180,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DVA","price_unadj":87.21,"prior_close_unadj":87.39,"dividend_unadj":0,"distribution_unadj":0,"volume":909526,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DVN","price_unadj":10.6,"prior_close_unadj":10.49,"dividend_unadj":0,"distribution_unadj":0,"volume":6596775,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DXC","price_unadj":18.15,"prior_close_unadj":17.91,"dividend_unadj":0,"distribution_unadj":0,"volume":12474021,"adjustment_ratio":1}
{"date":"2020-08-03","id":"DXCM","price_unadj":443.67,"prior_close_unadj":435.54,"dividend_unadj":0,"distribution_unadj":0,"volume":845467,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EA","price_unadj":142.36,"prior_close_unadj":141.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2234014,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EBAY","price_unadj":56.57,"prior_close_unadj":55.28,"dividend_unadj":0,"distribution_unadj":0,"volume":8830726,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ECL","price_unadj":184.41,"prior_close_unadj":187.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1586782,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ED","price_unadj":75.91,"prior_close_unadj":76.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1645780,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EFX","price_unadj":162.86,"prior_close_unadj":162.56,"dividend_unadj":0,"distribution_unadj":0,"volume":411749,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EIX","price_unadj":53.93,"prior_close_unadj":55.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2735356,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EL","price_unadj":198.17,"prior_close_unadj":197.54,"dividend_unadj":0,"distribution_unadj":0,"volume":947083,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EMN","price_unadj":75.17,"prior_close_unadj":74.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1032208,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EMR","price_unadj":62.77,"prior_close_unadj":62.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2823875,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EOG","price_unadj":46.37,"prior_close_unadj":46.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4004510,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EQIX","price_unadj":779.12,"prior_close_unadj":785.48,"dividend_unadj":0,"distribution_unadj":0,"volume":386533,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EQR","price_unadj":52.33,"prior_close_unadj":53.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2292659,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ES","price_unadj":89.49,"prior_close_unadj":90.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1018977,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ESS","price_unadj":214.24,"prior_close_unadj":220.74,"dividend_unadj":0,"distribution_unadj":0,"volume":460651,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ETFC","price_unadj":51.46,"prior_close_unadj":50.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1495248,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ETN","price_unadj":94.87,"prior_close_unadj":93.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1278546,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ETR","price_unadj":102.62,"prior_close_unadj":105.13,"dividend_unadj":0,"distribution_unadj":0,"volume":940500,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EVRG","price_unadj":62.68,"prior_close_unadj":64.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1990029,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EW","price_unadj":78.02,"prior_close_unadj":78.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1554870,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EXC","price_unadj":37.99,"prior_close_unadj":38.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4724055,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EXPD","price_unadj":85.83,"prior_close_unadj":84.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2020001,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EXPE","price_unadj":79.96,"prior_close_unadj":81.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3514006,"adjustment_ratio":1}
{"date":"2020-08-03","id":"EXR","price_unadj":101.92,"prior_close_unadj":103.34,"dividend_unadj":0,"distribution_unadj":0,"volume":965906,"adjustment_ratio":1}
{"date":"2020-08-03","id":"F","price_unadj":6.69,"prior_close_unadj":6.61,"dividend_unadj":0,"distribution_unadj":0,"volume":53845888,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FANG","price_unadj":40.01,"prior_close_unadj":39.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2155935,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FAST","price_unadj":47.46,"prior_close_unadj":47.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3547759,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FB","price_unadj":251.96,"prior_close_unadj":253.67,"dividend_unadj":0,"distribution_unadj":0,"volume":23134103,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FBHS","price_unadj":78.43,"prior_close_unadj":76.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1216197,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FCX","price_unadj":13.1,"prior_close_unadj":12.92,"dividend_unadj":0,"distribution_unadj":0,"volume":15975276,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FDX","price_unadj":169.22,"prior_close_unadj":168.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1503570,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FE","price_unadj":29.19,"prior_close_unadj":29,"dividend_unadj":0,"distribution_unadj":0,"volume":8259412,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FFIV","price_unadj":139.05,"prior_close_unadj":135.9,"dividend_unadj":0,"distribution_unadj":0,"volume":993105,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FIS","price_unadj":148.93,"prior_close_unadj":146.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4490677,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FISV","price_unadj":100.54,"prior_close_unadj":99.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5105411,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FITB","price_unadj":19.64,"prior_close_unadj":19.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4496583,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FLIR","price_unadj":42.04,"prior_close_unadj":41.66,"dividend_unadj":0,"distribution_unadj":0,"volume":850663,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FLS","price_unadj":28.13,"prior_close_unadj":27.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1268022,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FLT","price_unadj":263.21,"prior_close_unadj":258.57,"dividend_unadj":0,"distribution_unadj":0,"volume":476252,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FMC","price_unadj":105.74,"prior_close_unadj":106.05,"dividend_unadj":0,"distribution_unadj":0,"volume":791723,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FOX","price_unadj":26.25,"prior_close_unadj":25.77,"dividend_unadj":0,"distribution_unadj":0,"volume":826547,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FOXA","price_unadj":26.36,"prior_close_unadj":25.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3826146,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FRT","price_unadj":75.67,"prior_close_unadj":76.3,"dividend_unadj":0,"distribution_unadj":0,"volume":713207,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FTI","price_unadj":8.06,"prior_close_unadj":8.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7728756,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FTNT","price_unadj":138.22,"prior_close_unadj":138.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1532150,"adjustment_ratio":1}
{"date":"2020-08-03","id":"FTV","price_unadj":69.56,"prior_close_unadj":70.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3750227,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GD","price_unadj":147.72,"prior_close_unadj":146.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1387850,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GE","price_unadj":6.11,"prior_close_unadj":6.07,"dividend_unadj":0,"distribution_unadj":0,"volume":89769458,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GILD","price_unadj":71.73,"prior_close_unadj":69.53,"dividend_unadj":0,"distribution_unadj":0,"volume":9674926,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GIS","price_unadj":64.6,"prior_close_unadj":63.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2580482,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GL","price_unadj":79.55,"prior_close_unadj":79.6,"dividend_unadj":0,"distribution_unadj":0,"volume":503765,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GLW","price_unadj":30.9,"prior_close_unadj":31,"dividend_unadj":0,"distribution_unadj":0,"volume":3596723,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GM","price_unadj":25.64,"prior_close_unadj":24.89,"dividend_unadj":0,"distribution_unadj":0,"volume":10445588,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GOOG","price_unadj":1474.45,"prior_close_unadj":1482.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2331514,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GPC","price_unadj":90.86,"prior_close_unadj":90.15,"dividend_unadj":0,"distribution_unadj":0,"volume":791766,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GPN","price_unadj":179.04,"prior_close_unadj":178.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4521983,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GPS","price_unadj":13.11,"prior_close_unadj":13.37,"dividend_unadj":0,"distribution_unadj":0,"volume":6775080,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GRMN","price_unadj":99.97,"prior_close_unadj":98.59,"dividend_unadj":0,"distribution_unadj":0,"volume":951747,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GS","price_unadj":199.39,"prior_close_unadj":197.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2295652,"adjustment_ratio":1}
{"date":"2020-08-03","id":"GWW","price_unadj":341.96,"prior_close_unadj":341.53,"dividend_unadj":0,"distribution_unadj":0,"volume":197899,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HAL","price_unadj":14.53,"prior_close_unadj":14.33,"dividend_unadj":0,"distribution_unadj":0,"volume":11183987,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HAS","price_unadj":74.87,"prior_close_unadj":72.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1113053,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HBAN","price_unadj":9.265,"prior_close_unadj":9.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7791171,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HBI","price_unadj":14.32,"prior_close_unadj":14.13,"dividend_unadj":0,"distribution_unadj":0,"volume":8092522,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HCA","price_unadj":125.87,"prior_close_unadj":126.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1125119,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HD","price_unadj":266.18,"prior_close_unadj":265.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2364447,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HES","price_unadj":49.84,"prior_close_unadj":49.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1611480,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HFC","price_unadj":26.67,"prior_close_unadj":27.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2701508,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HIG","price_unadj":42,"prior_close_unadj":42.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3207195,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HII","price_unadj":175.34,"prior_close_unadj":173.71,"dividend_unadj":0,"distribution_unadj":0,"volume":224303,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HLT","price_unadj":74.74,"prior_close_unadj":75.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1965751,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HOLX","price_unadj":71.32,"prior_close_unadj":69.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2654992,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HON","price_unadj":148.53,"prior_close_unadj":149.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2105414,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HPE","price_unadj":9.89,"prior_close_unadj":9.87,"dividend_unadj":0,"distribution_unadj":0,"volume":9724086,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HPQ","price_unadj":17.77,"prior_close_unadj":17.58,"dividend_unadj":0,"distribution_unadj":0,"volume":7614312,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HRL","price_unadj":50.8,"prior_close_unadj":50.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1211952,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HSIC","price_unadj":70.9,"prior_close_unadj":68.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2185242,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HST","price_unadj":10.31,"prior_close_unadj":10.78,"dividend_unadj":0,"distribution_unadj":0,"volume":9115273,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HSY","price_unadj":144.94,"prior_close_unadj":145.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1060143,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HUM","price_unadj":394.55,"prior_close_unadj":392.45,"dividend_unadj":0,"distribution_unadj":0,"volume":446368,"adjustment_ratio":1}
{"date":"2020-08-03","id":"HWM","price_unadj":15.13,"prior_close_unadj":14.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3047048,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IBM","price_unadj":124.31,"prior_close_unadj":122.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3526574,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ICE","price_unadj":96.28,"prior_close_unadj":96.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2873304,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IDXX","price_unadj":391.99,"prior_close_unadj":397.75,"dividend_unadj":0,"distribution_unadj":0,"volume":651793,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IEX","price_unadj":166.29,"prior_close_unadj":164.82,"dividend_unadj":0,"distribution_unadj":0,"volume":350847,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IFF","price_unadj":124.54,"prior_close_unadj":125.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1060057,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ILMN","price_unadj":397.86,"prior_close_unadj":382.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1033008,"adjustment_ratio":1}
{"date":"2020-08-03","id":"INCY","price_unadj":101.79,"prior_close_unadj":98.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1943142,"adjustment_ratio":1}
{"date":"2020-08-03","id":"INFO","price_unadj":81.55,"prior_close_unadj":80.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1181826,"adjustment_ratio":1}
{"date":"2020-08-03","id":"INTC","price_unadj":48.3,"prior_close_unadj":47.73,"dividend_unadj":0,"distribution_unadj":0,"volume":31767139,"adjustment_ratio":1}
{"date":"2020-08-03","id":"INTU","price_unadj":311.7,"prior_close_unadj":306.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1248595,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IP","price_unadj":35.44,"prior_close_unadj":34.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3794527,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IPG","price_unadj":18.42,"prior_close_unadj":18.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3365897,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IPGP","price_unadj":180.01,"prior_close_unadj":179.01,"dividend_unadj":0,"distribution_unadj":0,"volume":497878,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IQV","price_unadj":161.18,"prior_close_unadj":158.39,"dividend_unadj":0,"distribution_unadj":0,"volume":743819,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IR","price_unadj":32.63,"prior_close_unadj":31.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2974392,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IRM","price_unadj":28.05,"prior_close_unadj":28.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2109220,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ISRG","price_unadj":688.94,"prior_close_unadj":685.44,"dividend_unadj":0,"distribution_unadj":0,"volume":489554,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IT","price_unadj":125.66,"prior_close_unadj":124.64,"dividend_unadj":0,"distribution_unadj":0,"volume":897868,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ITW","price_unadj":185.92,"prior_close_unadj":184.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1001693,"adjustment_ratio":1}
{"date":"2020-08-03","id":"IVZ","price_unadj":10,"prior_close_unadj":10.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4145497,"adjustment_ratio":1}
{"date":"2020-08-03","id":"J","price_unadj":90.5,"prior_close_unadj":85.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1290976,"adjustment_ratio":1}
{"date":"2020-08-03","id":"JBHT","price_unadj":130.62,"prior_close_unadj":129.4,"dividend_unadj":0,"distribution_unadj":0,"volume":847324,"adjustment_ratio":1}
{"date":"2020-08-03","id":"JCI","price_unadj":38.92,"prior_close_unadj":38.48,"dividend_unadj":0,"distribution_unadj":0,"volume":8042850,"adjustment_ratio":1}
{"date":"2020-08-03","id":"JKHY","price_unadj":182,"prior_close_unadj":178.3,"dividend_unadj":0,"distribution_unadj":0,"volume":545427,"adjustment_ratio":1}
{"date":"2020-08-03","id":"JNJ","price_unadj":147.35,"prior_close_unadj":145.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4079755,"adjustment_ratio":1}
{"date":"2020-08-03","id":"JNPR","price_unadj":25.3,"prior_close_unadj":25.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3007978,"adjustment_ratio":1}
{"date":"2020-08-03","id":"JPM","price_unadj":96.1,"prior_close_unadj":96.64,"dividend_unadj":0,"distribution_unadj":0,"volume":12972563,"adjustment_ratio":1}
{"date":"2020-08-03","id":"K","price_unadj":69.35,"prior_close_unadj":68.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1790064,"adjustment_ratio":1}
{"date":"2020-08-03","id":"KEY","price_unadj":12.03,"prior_close_unadj":12.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5826438,"adjustment_ratio":1}
{"date":"2020-08-03","id":"KEYS","price_unadj":100.77,"prior_close_unadj":99.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1108732,"adjustment_ratio":1}
{"date":"2020-08-03","id":"KHC","price_unadj":34.79,"prior_close_unadj":34.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6208030,"adjustment_ratio":1}
{"date":"2020-08-03","id":"KIM","price_unadj":11.09,"prior_close_unadj":11.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3225513,"adjustment_ratio":1}
{"date":"2020-08-03","id":"KLAC","price_unadj":207.65,"prior_close_unadj":199.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1809921,"adjustment_ratio":1}
{"date":"2020-08-03","id":"KMB","price_unadj":151.6,"prior_close_unadj":152.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1068102,"adjustment_ratio":1}
{"date":"2020-08-03","id":"KMI","price_unadj":14.03,"prior_close_unadj":14.1,"dividend_unadj":0,"distribution_unadj":0,"volume":11793231,"adjustment_ratio":1}
{"date":"2020-08-03","id":"KMX","price_unadj":97.4,"prior_close_unadj":96.97,"dividend_unadj":0,"distribution_unadj":0,"volume":892642,"adjustment_ratio":1}
{"date":"2020-08-03","id":"KO","price_unadj":46.3,"prior_close_unadj":47.24,"dividend_unadj":0,"distribution_unadj":0,"volume":14141813,"adjustment_ratio":1}
{"date":"2020-08-03","id":"KR","price_unadj":35.1,"prior_close_unadj":34.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5695826,"adjustment_ratio":1}
{"date":"2020-08-03","id":"KSU","price_unadj":176.6,"prior_close_unadj":171.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3068922,"adjustment_ratio":1}
{"date":"2020-08-03","id":"L","price_unadj":35.6,"prior_close_unadj":36.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1471718,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LB","price_unadj":24.38,"prior_close_unadj":24.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4712848,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LDOS","price_unadj":98.3,"prior_close_unadj":95.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1197507,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LEG","price_unadj":39.7,"prior_close_unadj":40.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1929127,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LEN","price_unadj":73.6,"prior_close_unadj":72.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1942544,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LH","price_unadj":196.02,"prior_close_unadj":192.92,"dividend_unadj":0,"distribution_unadj":0,"volume":523421,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LHX","price_unadj":167.88,"prior_close_unadj":168.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1982072,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LIN","price_unadj":244.31,"prior_close_unadj":245.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2577723,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LKQ","price_unadj":28.66,"prior_close_unadj":28.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2989106,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LLY","price_unadj":152.84,"prior_close_unadj":150.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3618435,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LMT","price_unadj":377.1,"prior_close_unadj":378.97,"dividend_unadj":0,"distribution_unadj":0,"volume":923365,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LNC","price_unadj":37.58,"prior_close_unadj":37.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1367634,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LNT","price_unadj":53.51,"prior_close_unadj":53.85,"dividend_unadj":0,"distribution_unadj":0,"volume":785851,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LRCX","price_unadj":381.41,"prior_close_unadj":377.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1517996,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LUV","price_unadj":31.58,"prior_close_unadj":30.89,"dividend_unadj":0,"distribution_unadj":0,"volume":13471909,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LVS","price_unadj":44,"prior_close_unadj":43.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4364250,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LW","price_unadj":60.13,"prior_close_unadj":60.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1056961,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LYB","price_unadj":62.13,"prior_close_unadj":62.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2406189,"adjustment_ratio":1}
{"date":"2020-08-03","id":"LYV","price_unadj":46.67,"prior_close_unadj":46.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1662058,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MA","price_unadj":312.59,"prior_close_unadj":308.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3908500,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MAA","price_unadj":116.88,"prior_close_unadj":119.19,"dividend_unadj":0,"distribution_unadj":0,"volume":537485,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MAR","price_unadj":83.52,"prior_close_unadj":83.825,"dividend_unadj":0,"distribution_unadj":0,"volume":3361965,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MAS","price_unadj":57.72,"prior_close_unadj":57.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1703578,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MCD","price_unadj":194.4,"prior_close_unadj":194.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3143754,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MCHP","price_unadj":104.87,"prior_close_unadj":101.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1909949,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MCK","price_unadj":159.9,"prior_close_unadj":150.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1452171,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MCO","price_unadj":280.63,"prior_close_unadj":281.3,"dividend_unadj":0,"distribution_unadj":0,"volume":546521,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MDLZ","price_unadj":55.49,"prior_close_unadj":55.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4318544,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MDT","price_unadj":97.33,"prior_close_unadj":96.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3708134,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MET","price_unadj":37.3,"prior_close_unadj":37.85,"dividend_unadj":0.46,"distribution_unadj":0,"volume":3982827,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MGM","price_unadj":16.32,"prior_close_unadj":16.09,"dividend_unadj":0,"distribution_unadj":0,"volume":16551950,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MHK","price_unadj":79.45,"prior_close_unadj":79.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1195531,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MKC","price_unadj":196.29,"prior_close_unadj":194.9,"dividend_unadj":0,"distribution_unadj":0,"volume":440867,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MKTX","price_unadj":511.69,"prior_close_unadj":516.7,"dividend_unadj":0,"distribution_unadj":0,"volume":153035,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MLM","price_unadj":208.08,"prior_close_unadj":207.18,"dividend_unadj":0,"distribution_unadj":0,"volume":546297,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MMC","price_unadj":115.82,"prior_close_unadj":116.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1723212,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MMM","price_unadj":150.41,"prior_close_unadj":150.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2265040,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MNST","price_unadj":77.84,"prior_close_unadj":78.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1574099,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MO","price_unadj":41.01,"prior_close_unadj":41.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6064110,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MOS","price_unadj":13.68,"prior_close_unadj":13.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4427209,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MPC","price_unadj":38.57,"prior_close_unadj":38.2,"dividend_unadj":0,"distribution_unadj":0,"volume":24368391,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MRK","price_unadj":82.54,"prior_close_unadj":80.24,"dividend_unadj":0,"distribution_unadj":0,"volume":10118572,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MRO","price_unadj":5.52,"prior_close_unadj":5.49,"dividend_unadj":0,"distribution_unadj":0,"volume":22435659,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MS","price_unadj":49.46,"prior_close_unadj":48.88,"dividend_unadj":0,"distribution_unadj":0,"volume":9913058,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MSCI","price_unadj":371.91,"prior_close_unadj":375.98,"dividend_unadj":0,"distribution_unadj":0,"volume":398781,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MSFT","price_unadj":216.54,"prior_close_unadj":205.01,"dividend_unadj":0,"distribution_unadj":0,"volume":78983009,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MSI","price_unadj":137.54,"prior_close_unadj":139.8,"dividend_unadj":0,"distribution_unadj":0,"volume":906001,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MTB","price_unadj":105.03,"prior_close_unadj":105.95,"dividend_unadj":0,"distribution_unadj":0,"volume":752215,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MTD","price_unadj":926.43,"prior_close_unadj":935,"dividend_unadj":0,"distribution_unadj":0,"volume":139536,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MU","price_unadj":50.39,"prior_close_unadj":50.055,"dividend_unadj":0,"distribution_unadj":0,"volume":15143482,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MXIM","price_unadj":68.88,"prior_close_unadj":68.09,"dividend_unadj":0,"distribution_unadj":0,"volume":4269642,"adjustment_ratio":1}
{"date":"2020-08-03","id":"MYL","price_unadj":16.36,"prior_close_unadj":16.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3025381,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NBL","price_unadj":9.97,"prior_close_unadj":9.99,"dividend_unadj":0,"distribution_unadj":0,"volume":19519878,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NCLH","price_unadj":13.06,"prior_close_unadj":13.64,"dividend_unadj":0,"distribution_unadj":0,"volume":40525345,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NDAQ","price_unadj":130.35,"prior_close_unadj":131.31,"dividend_unadj":0,"distribution_unadj":0,"volume":508922,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NEE","price_unadj":277.59,"prior_close_unadj":280.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2156216,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NEM","price_unadj":68.15,"prior_close_unadj":69.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6140288,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NFLX","price_unadj":498.62,"prior_close_unadj":488.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5876190,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NI","price_unadj":23.98,"prior_close_unadj":24.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2249538,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NKE","price_unadj":98.33,"prior_close_unadj":97.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5474074,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NLOK","price_unadj":21.96,"prior_close_unadj":21.45,"dividend_unadj":0,"distribution_unadj":0,"volume":7817572,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NLSN","price_unadj":14.42,"prior_close_unadj":14.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3633332,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NOC","price_unadj":323.59,"prior_close_unadj":325.01,"dividend_unadj":0,"distribution_unadj":0,"volume":603093,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NOV","price_unadj":11.59,"prior_close_unadj":11.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3790869,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NOW","price_unadj":439.96,"prior_close_unadj":439.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1801941,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NRG","price_unadj":33.47,"prior_close_unadj":33.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1532898,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NSC","price_unadj":190.47,"prior_close_unadj":192.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1224297,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NTAP","price_unadj":42.77,"prior_close_unadj":44.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3833039,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NTRS","price_unadj":79.28,"prior_close_unadj":78.35,"dividend_unadj":0,"distribution_unadj":0,"volume":993570,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NUE","price_unadj":42.86,"prior_close_unadj":41.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2471294,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NVDA","price_unadj":440.41,"prior_close_unadj":424.59,"dividend_unadj":0,"distribution_unadj":0,"volume":10325456,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NVR","price_unadj":3874.2,"prior_close_unadj":3930.15,"dividend_unadj":0,"distribution_unadj":0,"volume":18736,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NWL","price_unadj":16.39,"prior_close_unadj":16.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3310284,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NWS","price_unadj":12.98,"prior_close_unadj":12.76,"dividend_unadj":0,"distribution_unadj":0,"volume":436038,"adjustment_ratio":1}
{"date":"2020-08-03","id":"NWSA","price_unadj":13,"prior_close_unadj":12.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1944867,"adjustment_ratio":1}
{"date":"2020-08-03","id":"O","price_unadj":59.41,"prior_close_unadj":60.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1824600,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ODFL","price_unadj":182.42,"prior_close_unadj":182.82,"dividend_unadj":0,"distribution_unadj":0,"volume":599424,"adjustment_ratio":1}
{"date":"2020-08-03","id":"OKE","price_unadj":28.12,"prior_close_unadj":27.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3839645,"adjustment_ratio":1}
{"date":"2020-08-03","id":"OMC","price_unadj":53.7,"prior_close_unadj":53.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2273034,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ORCL","price_unadj":55.98,"prior_close_unadj":55.45,"dividend_unadj":0,"distribution_unadj":0,"volume":9165025,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ORLY","price_unadj":473.79,"prior_close_unadj":477.38,"dividend_unadj":0,"distribution_unadj":0,"volume":560641,"adjustment_ratio":1}
{"date":"2020-08-03","id":"OXY","price_unadj":15.25,"prior_close_unadj":15.74,"dividend_unadj":0,"distribution_unadj":0,"volume":22888037,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PAYC","price_unadj":288.08,"prior_close_unadj":284.37,"dividend_unadj":0,"distribution_unadj":0,"volume":604614,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PAYX","price_unadj":72.76,"prior_close_unadj":71.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1902689,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PBCT","price_unadj":10.675,"prior_close_unadj":10.79,"dividend_unadj":0,"distribution_unadj":0,"volume":9897654,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PCAR","price_unadj":85.61,"prior_close_unadj":85.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1309128,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PEAK","price_unadj":26.89,"prior_close_unadj":27.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3465341,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PEG","price_unadj":54.47,"prior_close_unadj":55.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2912886,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PEP","price_unadj":136.7,"prior_close_unadj":137.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2819273,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PFE","price_unadj":38.35,"prior_close_unadj":38.48,"dividend_unadj":0,"distribution_unadj":0,"volume":29446336,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PFG","price_unadj":42.97,"prior_close_unadj":42.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1787994,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PG","price_unadj":131.29,"prior_close_unadj":131.12,"dividend_unadj":0,"distribution_unadj":0,"volume":7770344,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PGR","price_unadj":89.89,"prior_close_unadj":90.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2134399,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PH","price_unadj":181.89,"prior_close_unadj":178.92,"dividend_unadj":0,"distribution_unadj":0,"volume":656103,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PHM","price_unadj":44.03,"prior_close_unadj":43.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2264417,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PKG","price_unadj":95.95,"prior_close_unadj":96.12,"dividend_unadj":0,"distribution_unadj":0,"volume":728335,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PKI","price_unadj":121.77,"prior_close_unadj":118.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1329287,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PLD","price_unadj":104.98,"prior_close_unadj":105.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2063084,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PM","price_unadj":76.53,"prior_close_unadj":76.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3171649,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PNC","price_unadj":105.93,"prior_close_unadj":106.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1913248,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PNR","price_unadj":43.49,"prior_close_unadj":42.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1056307,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PNW","price_unadj":81.99,"prior_close_unadj":83.08,"dividend_unadj":0,"distribution_unadj":0,"volume":817017,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PPG","price_unadj":107.38,"prior_close_unadj":107.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1185352,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PPL","price_unadj":26.52,"prior_close_unadj":26.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3289428,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PRGO","price_unadj":54.76,"prior_close_unadj":53.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1087609,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PRU","price_unadj":64.43,"prior_close_unadj":63.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2271853,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PSA","price_unadj":195.84,"prior_close_unadj":199.88,"dividend_unadj":0,"distribution_unadj":0,"volume":658361,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PSX","price_unadj":61.12,"prior_close_unadj":62.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4331873,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PVH","price_unadj":49.23,"prior_close_unadj":48.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1045592,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PWR","price_unadj":41.2,"prior_close_unadj":39.97,"dividend_unadj":0,"distribution_unadj":0,"volume":804332,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PXD","price_unadj":97.84,"prior_close_unadj":96.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1208339,"adjustment_ratio":1}
{"date":"2020-08-03","id":"PYPL","price_unadj":197.07,"prior_close_unadj":196.07,"dividend_unadj":0,"distribution_unadj":0,"volume":7961646,"adjustment_ratio":1}
{"date":"2020-08-03","id":"QCOM","price_unadj":109.59,"prior_close_unadj":105.61,"dividend_unadj":0,"distribution_unadj":0,"volume":18903474,"adjustment_ratio":1}
{"date":"2020-08-03","id":"QRVO","price_unadj":133.325,"prior_close_unadj":128.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2254164,"adjustment_ratio":1}
{"date":"2020-08-03","id":"RCL","price_unadj":47.39,"prior_close_unadj":48.71,"dividend_unadj":0,"distribution_unadj":0,"volume":9299362,"adjustment_ratio":1}
{"date":"2020-08-03","id":"RE","price_unadj":220.96,"prior_close_unadj":218.79,"dividend_unadj":0,"distribution_unadj":0,"volume":326864,"adjustment_ratio":1}
{"date":"2020-08-03","id":"REG","price_unadj":40.59,"prior_close_unadj":41.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1182621,"adjustment_ratio":1}
{"date":"2020-08-03","id":"REGN","price_unadj":645.18,"prior_close_unadj":632.07,"dividend_unadj":0,"distribution_unadj":0,"volume":488457,"adjustment_ratio":1}
{"date":"2020-08-03","id":"RF","price_unadj":10.76,"prior_close_unadj":10.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6466343,"adjustment_ratio":1}
{"date":"2020-08-03","id":"RHI","price_unadj":51,"prior_close_unadj":50.87,"dividend_unadj":0,"distribution_unadj":0,"volume":805763,"adjustment_ratio":1}
{"date":"2020-08-03","id":"RJF","price_unadj":71.45,"prior_close_unadj":69.48,"dividend_unadj":0,"distribution_unadj":0,"volume":669518,"adjustment_ratio":1}
{"date":"2020-08-03","id":"RL","price_unadj":69.72,"prior_close_unadj":71.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1202882,"adjustment_ratio":1}
{"date":"2020-08-03","id":"RMD","price_unadj":202,"prior_close_unadj":202.51,"dividend_unadj":0,"distribution_unadj":0,"volume":745405,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ROK","price_unadj":220.77,"prior_close_unadj":218.14,"dividend_unadj":0,"distribution_unadj":0,"volume":501639,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ROL","price_unadj":52.94,"prior_close_unadj":52.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1157292,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ROP","price_unadj":435.2,"prior_close_unadj":432.45,"dividend_unadj":0,"distribution_unadj":0,"volume":360310,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ROST","price_unadj":87.88,"prior_close_unadj":89.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2784179,"adjustment_ratio":1}
{"date":"2020-08-03","id":"RSG","price_unadj":87.43,"prior_close_unadj":87.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1030580,"adjustment_ratio":1}
{"date":"2020-08-03","id":"RTX","price_unadj":57.51,"prior_close_unadj":56.68,"dividend_unadj":0,"distribution_unadj":0,"volume":8793323,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SBAC","price_unadj":305.39,"prior_close_unadj":311.54,"dividend_unadj":0,"distribution_unadj":0,"volume":441450,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SBUX","price_unadj":75.5,"prior_close_unadj":76.53,"dividend_unadj":0,"distribution_unadj":0,"volume":7142088,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SCHW","price_unadj":33.34,"prior_close_unadj":33.15,"dividend_unadj":0,"distribution_unadj":0,"volume":7285614,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SEE","price_unadj":36.18,"prior_close_unadj":35.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1624379,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SHW","price_unadj":641.14,"prior_close_unadj":647.92,"dividend_unadj":0,"distribution_unadj":0,"volume":470636,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SIVB","price_unadj":227.58,"prior_close_unadj":224.27,"dividend_unadj":0,"distribution_unadj":0,"volume":199117,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SJM","price_unadj":110.97,"prior_close_unadj":109.35,"dividend_unadj":0,"distribution_unadj":0,"volume":578084,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SLB","price_unadj":18.72,"prior_close_unadj":18.14,"dividend_unadj":0,"distribution_unadj":0,"volume":9618932,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SLG","price_unadj":45.91,"prior_close_unadj":46.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1091855,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SNA","price_unadj":143.62,"prior_close_unadj":145.87,"dividend_unadj":0,"distribution_unadj":0,"volume":518182,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SNPS","price_unadj":202.8,"prior_close_unadj":199.22,"dividend_unadj":0,"distribution_unadj":0,"volume":513334,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SO","price_unadj":54.01,"prior_close_unadj":54.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3927600,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SPG","price_unadj":61.03,"prior_close_unadj":62.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4152661,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SPGI","price_unadj":350.68,"prior_close_unadj":350.25,"dividend_unadj":0,"distribution_unadj":0,"volume":673340,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SRE","price_unadj":124.04,"prior_close_unadj":124.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1217483,"adjustment_ratio":1}
{"date":"2020-08-03","id":"STE","price_unadj":161.07,"prior_close_unadj":159.63,"dividend_unadj":0,"distribution_unadj":0,"volume":478350,"adjustment_ratio":1}
{"date":"2020-08-03","id":"STT","price_unadj":64.32,"prior_close_unadj":63.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1646846,"adjustment_ratio":1}
{"date":"2020-08-03","id":"STX","price_unadj":44.76,"prior_close_unadj":45.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3675504,"adjustment_ratio":1}
{"date":"2020-08-03","id":"STZ","price_unadj":173.29,"prior_close_unadj":178.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1234622,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SWK","price_unadj":154.4,"prior_close_unadj":153.32,"dividend_unadj":0,"distribution_unadj":0,"volume":885597,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SWKS","price_unadj":147.2,"prior_close_unadj":145.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1882954,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SYF","price_unadj":22.72,"prior_close_unadj":22.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6037274,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SYK","price_unadj":191.6,"prior_close_unadj":193.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1214570,"adjustment_ratio":1}
{"date":"2020-08-03","id":"SYY","price_unadj":52.13,"prior_close_unadj":52.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2901862,"adjustment_ratio":1}
{"date":"2020-08-03","id":"T","price_unadj":29.62,"prior_close_unadj":29.58,"dividend_unadj":0,"distribution_unadj":0,"volume":38979156,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TAP","price_unadj":36.81,"prior_close_unadj":37.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1759270,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TDG","price_unadj":436.01,"prior_close_unadj":431.58,"dividend_unadj":0,"distribution_unadj":0,"volume":348702,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TDY","price_unadj":310.62,"prior_close_unadj":306.7,"dividend_unadj":0,"distribution_unadj":0,"volume":190587,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TEL","price_unadj":89.79,"prior_close_unadj":89.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1206673,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TFC","price_unadj":37.77,"prior_close_unadj":37.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4142130,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TFX","price_unadj":373.65,"prior_close_unadj":373.1,"dividend_unadj":0,"distribution_unadj":0,"volume":180180,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TGT","price_unadj":127.84,"prior_close_unadj":125.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3319277,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TIF","price_unadj":125.47,"prior_close_unadj":125.36,"dividend_unadj":0,"distribution_unadj":0,"volume":999881,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TJX","price_unadj":51.89,"prior_close_unadj":51.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5617297,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TMO","price_unadj":419.09,"prior_close_unadj":413.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1049424,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TMUS","price_unadj":106.88,"prior_close_unadj":107.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4548307,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TPR","price_unadj":13.34,"prior_close_unadj":13.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3528655,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TROW","price_unadj":137.4,"prior_close_unadj":138.1,"dividend_unadj":0,"distribution_unadj":0,"volume":990296,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TRV","price_unadj":114.4,"prior_close_unadj":114.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1266646,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TSCO","price_unadj":147.42,"prior_close_unadj":142.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1911383,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TSN","price_unadj":62.43,"prior_close_unadj":61.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5173724,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TT","price_unadj":112.19,"prior_close_unadj":111.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1302957,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TTWO","price_unadj":167.685,"prior_close_unadj":164.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3615007,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TWTR","price_unadj":36.39,"prior_close_unadj":36.4,"dividend_unadj":0,"distribution_unadj":0,"volume":15488023,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TXN","price_unadj":129.32,"prior_close_unadj":127.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4311843,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TXT","price_unadj":35.9,"prior_close_unadj":34.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1410027,"adjustment_ratio":1}
{"date":"2020-08-03","id":"TYL","price_unadj":363.97,"prior_close_unadj":357.25,"dividend_unadj":0,"distribution_unadj":0,"volume":270612,"adjustment_ratio":1}
{"date":"2020-08-03","id":"UA","price_unadj":8.79,"prior_close_unadj":9.49,"dividend_unadj":0,"distribution_unadj":0,"volume":10467101,"adjustment_ratio":1}
{"date":"2020-08-03","id":"UAA","price_unadj":9.67,"prior_close_unadj":10.52,"dividend_unadj":0,"distribution_unadj":0,"volume":13854283,"adjustment_ratio":1}
{"date":"2020-08-03","id":"UAL","price_unadj":31.87,"prior_close_unadj":31.38,"dividend_unadj":0,"distribution_unadj":0,"volume":35214418,"adjustment_ratio":1}
{"date":"2020-08-03","id":"UDR","price_unadj":35.12,"prior_close_unadj":36.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1530604,"adjustment_ratio":1}
{"date":"2020-08-03","id":"UHS","price_unadj":107.75,"prior_close_unadj":109.9,"dividend_unadj":0,"distribution_unadj":0,"volume":945474,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ULTA","price_unadj":191.29,"prior_close_unadj":192.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1238959,"adjustment_ratio":1}
{"date":"2020-08-03","id":"UNH","price_unadj":303.61,"prior_close_unadj":302.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2628889,"adjustment_ratio":1}
{"date":"2020-08-03","id":"UNP","price_unadj":172.06,"prior_close_unadj":173.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1982798,"adjustment_ratio":1}
{"date":"2020-08-03","id":"UPS","price_unadj":142.18,"prior_close_unadj":142.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4317457,"adjustment_ratio":1}
{"date":"2020-08-03","id":"URI","price_unadj":159.63,"prior_close_unadj":155.37,"dividend_unadj":0,"distribution_unadj":0,"volume":770350,"adjustment_ratio":1}
{"date":"2020-08-03","id":"USB","price_unadj":36.8,"prior_close_unadj":36.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4683668,"adjustment_ratio":1}
{"date":"2020-08-03","id":"V","price_unadj":190.69,"prior_close_unadj":190.4,"dividend_unadj":0,"distribution_unadj":0,"volume":11407911,"adjustment_ratio":1}
{"date":"2020-08-03","id":"VAR","price_unadj":174.17,"prior_close_unadj":142.72,"dividend_unadj":0,"distribution_unadj":0,"volume":12033159,"adjustment_ratio":1}
{"date":"2020-08-03","id":"VFC","price_unadj":59.81,"prior_close_unadj":60.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2450825,"adjustment_ratio":1}
{"date":"2020-08-03","id":"VIAC","price_unadj":25.705,"prior_close_unadj":26.07,"dividend_unadj":0,"distribution_unadj":0,"volume":7970397,"adjustment_ratio":1}
{"date":"2020-08-03","id":"VLO","price_unadj":53.91,"prior_close_unadj":56.23,"dividend_unadj":0.98,"distribution_unadj":0,"volume":5397759,"adjustment_ratio":1}
{"date":"2020-08-03","id":"VMC","price_unadj":117.53,"prior_close_unadj":117.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1254454,"adjustment_ratio":1}
{"date":"2020-08-03","id":"VNO","price_unadj":34.02,"prior_close_unadj":34.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2414430,"adjustment_ratio":1}
{"date":"2020-08-03","id":"VRSK","price_unadj":186.96,"prior_close_unadj":188.71,"dividend_unadj":0,"distribution_unadj":0,"volume":753943,"adjustment_ratio":1}
{"date":"2020-08-03","id":"VRSN","price_unadj":212.05,"prior_close_unadj":211.68,"dividend_unadj":0,"distribution_unadj":0,"volume":405093,"adjustment_ratio":1}
{"date":"2020-08-03","id":"VRTX","price_unadj":279.52,"prior_close_unadj":272,"dividend_unadj":0,"distribution_unadj":0,"volume":1716272,"adjustment_ratio":1}
{"date":"2020-08-03","id":"VTR","price_unadj":37.71,"prior_close_unadj":38.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1887712,"adjustment_ratio":1}
{"date":"2020-08-03","id":"VZ","price_unadj":57.24,"prior_close_unadj":57.48,"dividend_unadj":0,"distribution_unadj":0,"volume":13494539,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WAB","price_unadj":61.47,"prior_close_unadj":62.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1248851,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WAT","price_unadj":213.05,"prior_close_unadj":213.15,"dividend_unadj":0,"distribution_unadj":0,"volume":431655,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WBA","price_unadj":41.08,"prior_close_unadj":40.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4911763,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WDC","price_unadj":43.9,"prior_close_unadj":43.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4065199,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WEC","price_unadj":93.64,"prior_close_unadj":95.26,"dividend_unadj":0,"distribution_unadj":0,"volume":991295,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WELL","price_unadj":52.87,"prior_close_unadj":53.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2379552,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WFC","price_unadj":24.29,"prior_close_unadj":24.26,"dividend_unadj":0,"distribution_unadj":0,"volume":27863660,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WHR","price_unadj":164.61,"prior_close_unadj":163.12,"dividend_unadj":0,"distribution_unadj":0,"volume":513335,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WLTW","price_unadj":204.65,"prior_close_unadj":210.01,"dividend_unadj":0,"distribution_unadj":0,"volume":744228,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WM","price_unadj":108.98,"prior_close_unadj":109.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1486242,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WMB","price_unadj":19.72,"prior_close_unadj":19.13,"dividend_unadj":0,"distribution_unadj":0,"volume":7576622,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WMT","price_unadj":129.3,"prior_close_unadj":129.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4992088,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WRB","price_unadj":62.14,"prior_close_unadj":61.75,"dividend_unadj":0,"distribution_unadj":0,"volume":503722,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WRK","price_unadj":27.82,"prior_close_unadj":26.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3586142,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WST","price_unadj":278.64,"prior_close_unadj":268.87,"dividend_unadj":0,"distribution_unadj":0,"volume":671225,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WU","price_unadj":24.21,"prior_close_unadj":24.28,"dividend_unadj":0,"distribution_unadj":0,"volume":8182457,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WY","price_unadj":28,"prior_close_unadj":27.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4839149,"adjustment_ratio":1}
{"date":"2020-08-03","id":"WYNN","price_unadj":73.05,"prior_close_unadj":72.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4449029,"adjustment_ratio":1}
{"date":"2020-08-03","id":"XEL","price_unadj":68.76,"prior_close_unadj":69.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2290133,"adjustment_ratio":1}
{"date":"2020-08-03","id":"XLNX","price_unadj":106.39,"prior_close_unadj":107.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3866221,"adjustment_ratio":1}
{"date":"2020-08-03","id":"XOM","price_unadj":42.25,"prior_close_unadj":42.08,"dividend_unadj":0,"distribution_unadj":0,"volume":23040541,"adjustment_ratio":1}
{"date":"2020-08-03","id":"XRAY","price_unadj":44.68,"prior_close_unadj":44.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1110680,"adjustment_ratio":1}
{"date":"2020-08-03","id":"XRX","price_unadj":16.01,"prior_close_unadj":16.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3809152,"adjustment_ratio":1}
{"date":"2020-08-03","id":"XYL","price_unadj":73.62,"prior_close_unadj":72.98,"dividend_unadj":0,"distribution_unadj":0,"volume":858882,"adjustment_ratio":1}
{"date":"2020-08-03","id":"YUM","price_unadj":90.92,"prior_close_unadj":91.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1735279,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ZBH","price_unadj":135.72,"prior_close_unadj":134.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1623687,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ZBRA","price_unadj":280.72,"prior_close_unadj":280.75,"dividend_unadj":0,"distribution_unadj":0,"volume":244467,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ZION","price_unadj":32.45,"prior_close_unadj":32.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1555382,"adjustment_ratio":1}
{"date":"2020-08-03","id":"ZTS","price_unadj":154.51,"prior_close_unadj":151.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1902354,"adjustment_ratio":1}
{"date":"2020-08-04","id":"A","price_unadj":97.53,"prior_close_unadj":99.09,"dividend_unadj":0,"distribution_unadj":0,"volume":779236,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AAL","price_unadj":11.47,"prior_close_unadj":11.08,"dividend_unadj":0,"distribution_unadj":0,"volume":54824447,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AAP","price_unadj":152.79,"prior_close_unadj":152.55,"dividend_unadj":0,"distribution_unadj":0,"volume":400032,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AAPL","price_unadj":438.66,"prior_close_unadj":435.75,"dividend_unadj":0,"distribution_unadj":0,"volume":43198092,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ABBV","price_unadj":94.29,"prior_close_unadj":95.94,"dividend_unadj":0,"distribution_unadj":0,"volume":7865121,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ABC","price_unadj":104.7,"prior_close_unadj":104.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1122954,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ABMD","price_unadj":305.35,"prior_close_unadj":308.35,"dividend_unadj":0,"distribution_unadj":0,"volume":372272,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ABT","price_unadj":99.93,"prior_close_unadj":100.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2730588,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ACN","price_unadj":227.15,"prior_close_unadj":227.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1260453,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ADBE","price_unadj":446.92,"prior_close_unadj":447.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2622566,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ADI","price_unadj":117.18,"prior_close_unadj":116.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3310260,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ADM","price_unadj":42.72,"prior_close_unadj":42.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1979237,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ADP","price_unadj":136.74,"prior_close_unadj":134.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2415165,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ADSK","price_unadj":239.9,"prior_close_unadj":239.48,"dividend_unadj":0,"distribution_unadj":0,"volume":964018,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AEE","price_unadj":82.19,"prior_close_unadj":79.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2629716,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AEP","price_unadj":85.54,"prior_close_unadj":85.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2162694,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AES","price_unadj":15.47,"prior_close_unadj":15.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5566648,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AFL","price_unadj":35.06,"prior_close_unadj":35.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4122049,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AIG","price_unadj":29.72,"prior_close_unadj":32.14,"dividend_unadj":0,"distribution_unadj":0,"volume":17448390,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AIV","price_unadj":36.55,"prior_close_unadj":37.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2050393,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AIZ","price_unadj":107.15,"prior_close_unadj":107.29,"dividend_unadj":0,"distribution_unadj":0,"volume":427384,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AKAM","price_unadj":111.73,"prior_close_unadj":112.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1325549,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ALB","price_unadj":85.33,"prior_close_unadj":83.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1634058,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ALGN","price_unadj":288.27,"prior_close_unadj":287.36,"dividend_unadj":0,"distribution_unadj":0,"volume":824792,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ALK","price_unadj":34.3,"prior_close_unadj":34,"dividend_unadj":0,"distribution_unadj":0,"volume":2277039,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ALL","price_unadj":96.24,"prior_close_unadj":96.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2443353,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ALLE","price_unadj":99.41,"prior_close_unadj":100.45,"dividend_unadj":0,"distribution_unadj":0,"volume":700811,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ALXN","price_unadj":105.22,"prior_close_unadj":104.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1552616,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AMAT","price_unadj":64.85,"prior_close_unadj":65.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5190185,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AMCR","price_unadj":10.7,"prior_close_unadj":10.44,"dividend_unadj":0,"distribution_unadj":0,"volume":6866932,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AMD","price_unadj":85.04,"prior_close_unadj":77.67,"dividend_unadj":0,"distribution_unadj":0,"volume":155676106,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AME","price_unadj":94.49,"prior_close_unadj":94.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1197138,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AMGN","price_unadj":243.59,"prior_close_unadj":247.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1912142,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AMP","price_unadj":153.42,"prior_close_unadj":155.69,"dividend_unadj":0,"distribution_unadj":0,"volume":765469,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AMT","price_unadj":260.17,"prior_close_unadj":256.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1782864,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AMZN","price_unadj":3138.83,"prior_close_unadj":3111.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4694294,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ANET","price_unadj":263.99,"prior_close_unadj":260.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1136958,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ANSS","price_unadj":308.78,"prior_close_unadj":315.23,"dividend_unadj":0,"distribution_unadj":0,"volume":524194,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ANTM","price_unadj":270.89,"prior_close_unadj":270.75,"dividend_unadj":0,"distribution_unadj":0,"volume":953976,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AON","price_unadj":199.64,"prior_close_unadj":200.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1385715,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AOS","price_unadj":47.95,"prior_close_unadj":48.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1190936,"adjustment_ratio":1}
{"date":"2020-08-04","id":"APA","price_unadj":15.88,"prior_close_unadj":15.72,"dividend_unadj":0,"distribution_unadj":0,"volume":7077529,"adjustment_ratio":1}
{"date":"2020-08-04","id":"APD","price_unadj":279.58,"prior_close_unadj":278.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2065259,"adjustment_ratio":1}
{"date":"2020-08-04","id":"APH","price_unadj":108.42,"prior_close_unadj":107.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1101045,"adjustment_ratio":1}
{"date":"2020-08-04","id":"APTV","price_unadj":81.02,"prior_close_unadj":79.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1288919,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ARE","price_unadj":176.49,"prior_close_unadj":176.33,"dividend_unadj":0,"distribution_unadj":0,"volume":672630,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ATO","price_unadj":104.81,"prior_close_unadj":105.31,"dividend_unadj":0,"distribution_unadj":0,"volume":754611,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ATVI","price_unadj":86.45,"prior_close_unadj":84.79,"dividend_unadj":0,"distribution_unadj":0,"volume":16110332,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AVB","price_unadj":151.7,"prior_close_unadj":149.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1087010,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AVGO","price_unadj":328.39,"prior_close_unadj":321.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2526045,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AVY","price_unadj":113.84,"prior_close_unadj":112.81,"dividend_unadj":0,"distribution_unadj":0,"volume":657751,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AWK","price_unadj":147.5,"prior_close_unadj":147.06,"dividend_unadj":0,"distribution_unadj":0,"volume":686016,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AXP","price_unadj":93.19,"prior_close_unadj":93.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2415124,"adjustment_ratio":1}
{"date":"2020-08-04","id":"AZO","price_unadj":1206.04,"prior_close_unadj":1206.9,"dividend_unadj":0,"distribution_unadj":0,"volume":132887,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BA","price_unadj":165.07,"prior_close_unadj":162.27,"dividend_unadj":0,"distribution_unadj":0,"volume":30853453,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BAC","price_unadj":25.01,"prior_close_unadj":24.99,"dividend_unadj":0,"distribution_unadj":0,"volume":37985273,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BAX","price_unadj":81.08,"prior_close_unadj":83.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5473269,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BBY","price_unadj":100.51,"prior_close_unadj":100.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1267692,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BDX","price_unadj":282.86,"prior_close_unadj":283.68,"dividend_unadj":0,"distribution_unadj":0,"volume":829018,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BEN","price_unadj":21.21,"prior_close_unadj":21.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2346807,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BIIB","price_unadj":276.08,"prior_close_unadj":278.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1100966,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BIO","price_unadj":526.86,"prior_close_unadj":531.04,"dividend_unadj":0,"distribution_unadj":0,"volume":159137,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BK","price_unadj":35.84,"prior_close_unadj":36.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4849170,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BKNG","price_unadj":1675.13,"prior_close_unadj":1650.24,"dividend_unadj":0,"distribution_unadj":0,"volume":240222,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BKR","price_unadj":16.19,"prior_close_unadj":15.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4369430,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BLK","price_unadj":571.04,"prior_close_unadj":579.95,"dividend_unadj":0,"distribution_unadj":0,"volume":513122,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BLL","price_unadj":75.13,"prior_close_unadj":74.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2051989,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BMY","price_unadj":59.47,"prior_close_unadj":59.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6527592,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BR","price_unadj":137.28,"prior_close_unadj":137.04,"dividend_unadj":0,"distribution_unadj":0,"volume":518123,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BSX","price_unadj":37.15,"prior_close_unadj":38,"dividend_unadj":0,"distribution_unadj":0,"volume":7749603,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BWA","price_unadj":37.16,"prior_close_unadj":36.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4742800,"adjustment_ratio":1}
{"date":"2020-08-04","id":"BXP","price_unadj":87.21,"prior_close_unadj":86.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1151980,"adjustment_ratio":1}
{"date":"2020-08-04","id":"C","price_unadj":50.14,"prior_close_unadj":50.39,"dividend_unadj":0,"distribution_unadj":0,"volume":16230763,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CAG","price_unadj":38.06,"prior_close_unadj":37.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3004561,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CAH","price_unadj":57.83,"prior_close_unadj":58.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1888482,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CAT","price_unadj":131.52,"prior_close_unadj":131.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2301841,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CB","price_unadj":124.76,"prior_close_unadj":126.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1748845,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CBOE","price_unadj":85.58,"prior_close_unadj":86.33,"dividend_unadj":0,"distribution_unadj":0,"volume":872425,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CBRE","price_unadj":41.49,"prior_close_unadj":41.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2367453,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CCI","price_unadj":165.88,"prior_close_unadj":164.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2300182,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CCL","price_unadj":13.74,"prior_close_unadj":13.07,"dividend_unadj":0,"distribution_unadj":0,"volume":24159787,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CDNS","price_unadj":109.14,"prior_close_unadj":111.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2132068,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CDW","price_unadj":119.52,"prior_close_unadj":117.46,"dividend_unadj":0,"distribution_unadj":0,"volume":996381,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CE","price_unadj":97.49,"prior_close_unadj":96.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1145399,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CERN","price_unadj":68.91,"prior_close_unadj":68.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1536231,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CF","price_unadj":32.38,"prior_close_unadj":31.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3885761,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CFG","price_unadj":24.21,"prior_close_unadj":24.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3720456,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CHD","price_unadj":96.05,"prior_close_unadj":93.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1929690,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CHRW","price_unadj":95.46,"prior_close_unadj":93.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2278261,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CHTR","price_unadj":600.01,"prior_close_unadj":589.7,"dividend_unadj":0,"distribution_unadj":0,"volume":951959,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CI","price_unadj":173.5,"prior_close_unadj":173,"dividend_unadj":0,"distribution_unadj":0,"volume":1860297,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CINF","price_unadj":77.46,"prior_close_unadj":78.4,"dividend_unadj":0,"distribution_unadj":0,"volume":764050,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CL","price_unadj":76.77,"prior_close_unadj":76.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3410928,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CLX","price_unadj":237.74,"prior_close_unadj":231.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2001586,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CMA","price_unadj":37.88,"prior_close_unadj":38.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1369623,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CMCSA","price_unadj":43.21,"prior_close_unadj":42.88,"dividend_unadj":0,"distribution_unadj":0,"volume":12101497,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CME","price_unadj":163.13,"prior_close_unadj":163,"dividend_unadj":0,"distribution_unadj":0,"volume":1839184,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CMG","price_unadj":1164.57,"prior_close_unadj":1146.71,"dividend_unadj":0,"distribution_unadj":0,"volume":222144,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CMI","price_unadj":193.01,"prior_close_unadj":195.31,"dividend_unadj":0,"distribution_unadj":0,"volume":803433,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CMS","price_unadj":63.09,"prior_close_unadj":62.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1714206,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CNC","price_unadj":62.64,"prior_close_unadj":63.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3607899,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CNP","price_unadj":19.49,"prior_close_unadj":19.32,"dividend_unadj":0,"distribution_unadj":0,"volume":8598358,"adjustment_ratio":1}
{"date":"2020-08-04","id":"COF","price_unadj":63.24,"prior_close_unadj":63.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1828693,"adjustment_ratio":1}
{"date":"2020-08-04","id":"COG","price_unadj":19.63,"prior_close_unadj":19.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5705415,"adjustment_ratio":1}
{"date":"2020-08-04","id":"COO","price_unadj":296.91,"prior_close_unadj":295.36,"dividend_unadj":0,"distribution_unadj":0,"volume":408539,"adjustment_ratio":1}
{"date":"2020-08-04","id":"COP","price_unadj":37.64,"prior_close_unadj":36.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5808347,"adjustment_ratio":1}
{"date":"2020-08-04","id":"COST","price_unadj":339.79,"prior_close_unadj":329.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3933264,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CPB","price_unadj":50.45,"prior_close_unadj":49.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2151349,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CPRT","price_unadj":96.84,"prior_close_unadj":93.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1960230,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CRM","price_unadj":201.41,"prior_close_unadj":203.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4438519,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CSCO","price_unadj":47.67,"prior_close_unadj":47.16,"dividend_unadj":0,"distribution_unadj":0,"volume":12839490,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CSX","price_unadj":70.76,"prior_close_unadj":70.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3119864,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CTAS","price_unadj":301.64,"prior_close_unadj":298.74,"dividend_unadj":0,"distribution_unadj":0,"volume":598478,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CTSH","price_unadj":67.92,"prior_close_unadj":68.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2963068,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CTVA","price_unadj":28.71,"prior_close_unadj":28.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4663450,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CTXS","price_unadj":142.64,"prior_close_unadj":139.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1466970,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CVS","price_unadj":64.98,"prior_close_unadj":63.86,"dividend_unadj":0,"distribution_unadj":0,"volume":9482413,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CVX","price_unadj":86.49,"prior_close_unadj":84.81,"dividend_unadj":0,"distribution_unadj":0,"volume":9077915,"adjustment_ratio":1}
{"date":"2020-08-04","id":"CXO","price_unadj":51.47,"prior_close_unadj":50.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2555517,"adjustment_ratio":1}
{"date":"2020-08-04","id":"D","price_unadj":80.88,"prior_close_unadj":80.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3066946,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DAL","price_unadj":25.67,"prior_close_unadj":25.2,"dividend_unadj":0,"distribution_unadj":0,"volume":17216231,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DD","price_unadj":53.16,"prior_close_unadj":52.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4692816,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DE","price_unadj":178.11,"prior_close_unadj":177.62,"dividend_unadj":0,"distribution_unadj":0,"volume":672802,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DFS","price_unadj":48.72,"prior_close_unadj":49.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3489259,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DG","price_unadj":195.43,"prior_close_unadj":192.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1764221,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DGX","price_unadj":128.1,"prior_close_unadj":130.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1159513,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DHI","price_unadj":67.34,"prior_close_unadj":68.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2212930,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DHR","price_unadj":206.07,"prior_close_unadj":206.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1734714,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DIS","price_unadj":117.29,"prior_close_unadj":116.35,"dividend_unadj":0,"distribution_unadj":0,"volume":17293923,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DISCA","price_unadj":22.01,"prior_close_unadj":21.34,"dividend_unadj":0,"distribution_unadj":0,"volume":6025430,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DISCK","price_unadj":19.69,"prior_close_unadj":19.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2703530,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DISH","price_unadj":33.74,"prior_close_unadj":33.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1828784,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DLR","price_unadj":161.1,"prior_close_unadj":160.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1674632,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DLTR","price_unadj":95.9,"prior_close_unadj":94.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1976211,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DOV","price_unadj":103.33,"prior_close_unadj":103.14,"dividend_unadj":0,"distribution_unadj":0,"volume":765734,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DOW","price_unadj":41.32,"prior_close_unadj":40.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5408755,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DPZ","price_unadj":391.86,"prior_close_unadj":387.03,"dividend_unadj":0,"distribution_unadj":0,"volume":441372,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DRE","price_unadj":39.9,"prior_close_unadj":39.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1849551,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DRI","price_unadj":76.48,"prior_close_unadj":74.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1742204,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DTE","price_unadj":115.64,"prior_close_unadj":113.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1023756,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DUK","price_unadj":84.69,"prior_close_unadj":83.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3234460,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DVA","price_unadj":83.57,"prior_close_unadj":87.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1212062,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DVN","price_unadj":11.09,"prior_close_unadj":10.6,"dividend_unadj":0,"distribution_unadj":0,"volume":11389173,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DXC","price_unadj":18.24,"prior_close_unadj":18.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2565980,"adjustment_ratio":1}
{"date":"2020-08-04","id":"DXCM","price_unadj":441.89,"prior_close_unadj":443.67,"dividend_unadj":0,"distribution_unadj":0,"volume":644369,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EA","price_unadj":146.32,"prior_close_unadj":142.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2680365,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EBAY","price_unadj":56.33,"prior_close_unadj":56.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6120688,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ECL","price_unadj":189.31,"prior_close_unadj":184.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2263082,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ED","price_unadj":75.9,"prior_close_unadj":75.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1873672,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EFX","price_unadj":160.75,"prior_close_unadj":162.86,"dividend_unadj":0,"distribution_unadj":0,"volume":523977,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EIX","price_unadj":54.7,"prior_close_unadj":53.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1672687,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EL","price_unadj":199.42,"prior_close_unadj":198.17,"dividend_unadj":0,"distribution_unadj":0,"volume":847507,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EMN","price_unadj":71.08,"prior_close_unadj":75.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1992100,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EMR","price_unadj":61.93,"prior_close_unadj":62.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3501162,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EOG","price_unadj":48.46,"prior_close_unadj":46.37,"dividend_unadj":0,"distribution_unadj":0,"volume":5754259,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EQIX","price_unadj":793.43,"prior_close_unadj":779.12,"dividend_unadj":0,"distribution_unadj":0,"volume":382885,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EQR","price_unadj":53.46,"prior_close_unadj":52.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4036247,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ES","price_unadj":90.27,"prior_close_unadj":89.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1120776,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ESS","price_unadj":214.27,"prior_close_unadj":214.24,"dividend_unadj":0,"distribution_unadj":0,"volume":679371,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ETFC","price_unadj":51.27,"prior_close_unadj":51.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1332621,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ETN","price_unadj":94.65,"prior_close_unadj":94.87,"dividend_unadj":0,"distribution_unadj":0,"volume":945629,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ETR","price_unadj":103.16,"prior_close_unadj":102.62,"dividend_unadj":0,"distribution_unadj":0,"volume":724030,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EVRG","price_unadj":55.4,"prior_close_unadj":62.68,"dividend_unadj":0,"distribution_unadj":0,"volume":10402096,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EW","price_unadj":76.6,"prior_close_unadj":78.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2003747,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EXC","price_unadj":38.75,"prior_close_unadj":37.99,"dividend_unadj":0,"distribution_unadj":0,"volume":7111962,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EXPD","price_unadj":86.84,"prior_close_unadj":85.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1803777,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EXPE","price_unadj":79.74,"prior_close_unadj":79.96,"dividend_unadj":0,"distribution_unadj":0,"volume":4332857,"adjustment_ratio":1}
{"date":"2020-08-04","id":"EXR","price_unadj":105.12,"prior_close_unadj":101.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1051534,"adjustment_ratio":1}
{"date":"2020-08-04","id":"F","price_unadj":6.86,"prior_close_unadj":6.69,"dividend_unadj":0,"distribution_unadj":0,"volume":69377566,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FANG","price_unadj":41.07,"prior_close_unadj":40.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2728182,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FAST","price_unadj":47.53,"prior_close_unadj":47.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4427633,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FB","price_unadj":249.83,"prior_close_unadj":251.96,"dividend_unadj":0,"distribution_unadj":0,"volume":17183533,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FBHS","price_unadj":77.58,"prior_close_unadj":78.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1180898,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FCX","price_unadj":12.95,"prior_close_unadj":13.1,"dividend_unadj":0,"distribution_unadj":0,"volume":17646482,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FDX","price_unadj":170.66,"prior_close_unadj":169.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1264202,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FE","price_unadj":29.64,"prior_close_unadj":29.19,"dividend_unadj":0,"distribution_unadj":0,"volume":8252272,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FFIV","price_unadj":140.68,"prior_close_unadj":139.05,"dividend_unadj":0,"distribution_unadj":0,"volume":827802,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FIS","price_unadj":147.2,"prior_close_unadj":148.93,"dividend_unadj":0,"distribution_unadj":0,"volume":6052249,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FISV","price_unadj":99.65,"prior_close_unadj":100.54,"dividend_unadj":0,"distribution_unadj":0,"volume":5032058,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FITB","price_unadj":19.49,"prior_close_unadj":19.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3589758,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FLIR","price_unadj":42.51,"prior_close_unadj":42.04,"dividend_unadj":0,"distribution_unadj":0,"volume":750671,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FLS","price_unadj":28.27,"prior_close_unadj":28.13,"dividend_unadj":0,"distribution_unadj":0,"volume":925437,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FLT","price_unadj":258.54,"prior_close_unadj":263.21,"dividend_unadj":0,"distribution_unadj":0,"volume":553977,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FMC","price_unadj":107.54,"prior_close_unadj":105.74,"dividend_unadj":0,"distribution_unadj":0,"volume":875071,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FOX","price_unadj":26.71,"prior_close_unadj":26.25,"dividend_unadj":0,"distribution_unadj":0,"volume":850555,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FOXA","price_unadj":26.67,"prior_close_unadj":26.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5462522,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FRT","price_unadj":76.62,"prior_close_unadj":75.67,"dividend_unadj":0,"distribution_unadj":0,"volume":577911,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FTI","price_unadj":8.26,"prior_close_unadj":8.06,"dividend_unadj":0,"distribution_unadj":0,"volume":7458791,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FTNT","price_unadj":138.83,"prior_close_unadj":138.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1027901,"adjustment_ratio":1}
{"date":"2020-08-04","id":"FTV","price_unadj":69.47,"prior_close_unadj":69.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3108661,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GD","price_unadj":147.24,"prior_close_unadj":147.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2103886,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GE","price_unadj":6.14,"prior_close_unadj":6.11,"dividend_unadj":0,"distribution_unadj":0,"volume":71041755,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GILD","price_unadj":70.88,"prior_close_unadj":71.73,"dividend_unadj":0,"distribution_unadj":0,"volume":9787599,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GIS","price_unadj":65.74,"prior_close_unadj":64.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3823921,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GL","price_unadj":78.68,"prior_close_unadj":79.55,"dividend_unadj":0,"distribution_unadj":0,"volume":339737,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GLW","price_unadj":31.19,"prior_close_unadj":30.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3380185,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GM","price_unadj":25.8,"prior_close_unadj":25.64,"dividend_unadj":0,"distribution_unadj":0,"volume":15609605,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GOOG","price_unadj":1464.97,"prior_close_unadj":1474.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1903489,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GPC","price_unadj":91.19,"prior_close_unadj":90.86,"dividend_unadj":0,"distribution_unadj":0,"volume":687245,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GPN","price_unadj":174.23,"prior_close_unadj":179.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2578726,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GPS","price_unadj":13.45,"prior_close_unadj":13.11,"dividend_unadj":0,"distribution_unadj":0,"volume":7460972,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GRMN","price_unadj":99.935,"prior_close_unadj":99.97,"dividend_unadj":0,"distribution_unadj":0,"volume":829314,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GS","price_unadj":201.64,"prior_close_unadj":199.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1944676,"adjustment_ratio":1}
{"date":"2020-08-04","id":"GWW","price_unadj":338.52,"prior_close_unadj":341.96,"dividend_unadj":0,"distribution_unadj":0,"volume":259210,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HAL","price_unadj":15.11,"prior_close_unadj":14.53,"dividend_unadj":0,"distribution_unadj":0,"volume":15746194,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HAS","price_unadj":74.86,"prior_close_unadj":74.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1140534,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HBAN","price_unadj":9.17,"prior_close_unadj":9.265,"dividend_unadj":0,"distribution_unadj":0,"volume":6545111,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HBI","price_unadj":14.26,"prior_close_unadj":14.32,"dividend_unadj":0,"distribution_unadj":0,"volume":6068182,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HCA","price_unadj":128.39,"prior_close_unadj":125.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2115175,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HD","price_unadj":267.87,"prior_close_unadj":266.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2223957,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HES","price_unadj":50.68,"prior_close_unadj":49.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1665154,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HFC","price_unadj":26.03,"prior_close_unadj":26.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3317152,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HIG","price_unadj":40.57,"prior_close_unadj":42,"dividend_unadj":0,"distribution_unadj":0,"volume":2641586,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HII","price_unadj":173.54,"prior_close_unadj":175.34,"dividend_unadj":0,"distribution_unadj":0,"volume":278149,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HLT","price_unadj":78.32,"prior_close_unadj":74.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2856738,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HOLX","price_unadj":72.06,"prior_close_unadj":71.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1832908,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HON","price_unadj":147.33,"prior_close_unadj":148.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3047403,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HPE","price_unadj":9.96,"prior_close_unadj":9.89,"dividend_unadj":0,"distribution_unadj":0,"volume":7913755,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HPQ","price_unadj":17.89,"prior_close_unadj":17.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8697136,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HRL","price_unadj":51.13,"prior_close_unadj":50.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1572312,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HSIC","price_unadj":69.13,"prior_close_unadj":70.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4119372,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HST","price_unadj":10.91,"prior_close_unadj":10.31,"dividend_unadj":0,"distribution_unadj":0,"volume":34284661,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HSY","price_unadj":144.3,"prior_close_unadj":144.94,"dividend_unadj":0,"distribution_unadj":0,"volume":974031,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HUM","price_unadj":391.18,"prior_close_unadj":394.55,"dividend_unadj":0,"distribution_unadj":0,"volume":748723,"adjustment_ratio":1}
{"date":"2020-08-04","id":"HWM","price_unadj":15.02,"prior_close_unadj":15.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2164453,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IBM","price_unadj":125.84,"prior_close_unadj":124.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3431366,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ICE","price_unadj":95.78,"prior_close_unadj":96.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1834636,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IDXX","price_unadj":390.25,"prior_close_unadj":391.99,"dividend_unadj":0,"distribution_unadj":0,"volume":661211,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IEX","price_unadj":165.05,"prior_close_unadj":166.29,"dividend_unadj":0,"distribution_unadj":0,"volume":225532,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IFF","price_unadj":125.89,"prior_close_unadj":124.54,"dividend_unadj":0,"distribution_unadj":0,"volume":810899,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ILMN","price_unadj":393.68,"prior_close_unadj":397.86,"dividend_unadj":0,"distribution_unadj":0,"volume":569743,"adjustment_ratio":1}
{"date":"2020-08-04","id":"INCY","price_unadj":99.95,"prior_close_unadj":101.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1976367,"adjustment_ratio":1}
{"date":"2020-08-04","id":"INFO","price_unadj":81.98,"prior_close_unadj":81.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1477810,"adjustment_ratio":1}
{"date":"2020-08-04","id":"INTC","price_unadj":49.13,"prior_close_unadj":48.3,"dividend_unadj":0,"distribution_unadj":0,"volume":29045836,"adjustment_ratio":1}
{"date":"2020-08-04","id":"INTU","price_unadj":310.64,"prior_close_unadj":311.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1200944,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IP","price_unadj":35.28,"prior_close_unadj":35.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3285924,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IPG","price_unadj":18.51,"prior_close_unadj":18.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2575575,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IPGP","price_unadj":167.66,"prior_close_unadj":180.01,"dividend_unadj":0,"distribution_unadj":0,"volume":879232,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IQV","price_unadj":160.15,"prior_close_unadj":161.18,"dividend_unadj":0,"distribution_unadj":0,"volume":889951,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IR","price_unadj":32.65,"prior_close_unadj":32.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5173489,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IRM","price_unadj":28.86,"prior_close_unadj":28.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2834990,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ISRG","price_unadj":683.5,"prior_close_unadj":688.94,"dividend_unadj":0,"distribution_unadj":0,"volume":398852,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IT","price_unadj":126.3,"prior_close_unadj":125.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1155495,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ITW","price_unadj":185.09,"prior_close_unadj":185.92,"dividend_unadj":0,"distribution_unadj":0,"volume":648289,"adjustment_ratio":1}
{"date":"2020-08-04","id":"IVZ","price_unadj":9.77,"prior_close_unadj":10,"dividend_unadj":0,"distribution_unadj":0,"volume":4226994,"adjustment_ratio":1}
{"date":"2020-08-04","id":"J","price_unadj":92.36,"prior_close_unadj":90.5,"dividend_unadj":0,"distribution_unadj":0,"volume":965754,"adjustment_ratio":1}
{"date":"2020-08-04","id":"JBHT","price_unadj":132.17,"prior_close_unadj":130.62,"dividend_unadj":0,"distribution_unadj":0,"volume":832169,"adjustment_ratio":1}
{"date":"2020-08-04","id":"JCI","price_unadj":38.36,"prior_close_unadj":38.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5214019,"adjustment_ratio":1}
{"date":"2020-08-04","id":"JKHY","price_unadj":179.59,"prior_close_unadj":182,"dividend_unadj":0,"distribution_unadj":0,"volume":569663,"adjustment_ratio":1}
{"date":"2020-08-04","id":"JNJ","price_unadj":147.22,"prior_close_unadj":147.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4162154,"adjustment_ratio":1}
{"date":"2020-08-04","id":"JNPR","price_unadj":25.52,"prior_close_unadj":25.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2384355,"adjustment_ratio":1}
{"date":"2020-08-04","id":"JPM","price_unadj":95.55,"prior_close_unadj":96.1,"dividend_unadj":0,"distribution_unadj":0,"volume":13366154,"adjustment_ratio":1}
{"date":"2020-08-04","id":"K","price_unadj":69.71,"prior_close_unadj":69.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1871108,"adjustment_ratio":1}
{"date":"2020-08-04","id":"KEY","price_unadj":12.08,"prior_close_unadj":12.03,"dividend_unadj":0,"distribution_unadj":0,"volume":10166742,"adjustment_ratio":1}
{"date":"2020-08-04","id":"KEYS","price_unadj":100.3,"prior_close_unadj":100.77,"dividend_unadj":0,"distribution_unadj":0,"volume":911704,"adjustment_ratio":1}
{"date":"2020-08-04","id":"KHC","price_unadj":35.08,"prior_close_unadj":34.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6284318,"adjustment_ratio":1}
{"date":"2020-08-04","id":"KIM","price_unadj":11.54,"prior_close_unadj":11.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3833392,"adjustment_ratio":1}
{"date":"2020-08-04","id":"KLAC","price_unadj":204.9,"prior_close_unadj":207.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1727901,"adjustment_ratio":1}
{"date":"2020-08-04","id":"KMB","price_unadj":156.3,"prior_close_unadj":151.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1895893,"adjustment_ratio":1}
{"date":"2020-08-04","id":"KMI","price_unadj":14.5,"prior_close_unadj":14.03,"dividend_unadj":0,"distribution_unadj":0,"volume":16369806,"adjustment_ratio":1}
{"date":"2020-08-04","id":"KMX","price_unadj":99.36,"prior_close_unadj":97.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1444152,"adjustment_ratio":1}
{"date":"2020-08-04","id":"KO","price_unadj":46.69,"prior_close_unadj":46.3,"dividend_unadj":0,"distribution_unadj":0,"volume":11707035,"adjustment_ratio":1}
{"date":"2020-08-04","id":"KR","price_unadj":35.39,"prior_close_unadj":35.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5353064,"adjustment_ratio":1}
{"date":"2020-08-04","id":"KSU","price_unadj":172.76,"prior_close_unadj":176.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1621640,"adjustment_ratio":1}
{"date":"2020-08-04","id":"L","price_unadj":35.38,"prior_close_unadj":35.6,"dividend_unadj":0,"distribution_unadj":0,"volume":904691,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LB","price_unadj":24.95,"prior_close_unadj":24.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4722244,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LDOS","price_unadj":92.27,"prior_close_unadj":98.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2465723,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LEG","price_unadj":37.98,"prior_close_unadj":39.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3660811,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LEN","price_unadj":72.73,"prior_close_unadj":73.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1587926,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LH","price_unadj":194.77,"prior_close_unadj":196.02,"dividend_unadj":0,"distribution_unadj":0,"volume":469996,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LHX","price_unadj":167.29,"prior_close_unadj":167.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1494247,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LIN","price_unadj":243.85,"prior_close_unadj":244.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2435529,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LKQ","price_unadj":28.8,"prior_close_unadj":28.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2125733,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LLY","price_unadj":154.85,"prior_close_unadj":152.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3260042,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LMT","price_unadj":377.99,"prior_close_unadj":377.1,"dividend_unadj":0,"distribution_unadj":0,"volume":900732,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LNC","price_unadj":36.51,"prior_close_unadj":37.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1504710,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LNT","price_unadj":53.8,"prior_close_unadj":53.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1176004,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LRCX","price_unadj":384.96,"prior_close_unadj":381.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1148235,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LUV","price_unadj":31.4,"prior_close_unadj":31.58,"dividend_unadj":0,"distribution_unadj":0,"volume":12040130,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LVS","price_unadj":43.73,"prior_close_unadj":44,"dividend_unadj":0,"distribution_unadj":0,"volume":4017947,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LW","price_unadj":61.74,"prior_close_unadj":60.13,"dividend_unadj":0,"distribution_unadj":0,"volume":853379,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LYB","price_unadj":64.81,"prior_close_unadj":62.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2478800,"adjustment_ratio":1}
{"date":"2020-08-04","id":"LYV","price_unadj":47.76,"prior_close_unadj":46.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1965234,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MA","price_unadj":314.39,"prior_close_unadj":312.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3409339,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MAA","price_unadj":116.92,"prior_close_unadj":116.88,"dividend_unadj":0,"distribution_unadj":0,"volume":603481,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MAR","price_unadj":86.1,"prior_close_unadj":83.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2981182,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MAS","price_unadj":57.26,"prior_close_unadj":57.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2006621,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MCD","price_unadj":199.36,"prior_close_unadj":194.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3700233,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MCHP","price_unadj":107.32,"prior_close_unadj":104.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2776203,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MCK","price_unadj":157.02,"prior_close_unadj":159.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1051252,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MCO","price_unadj":276,"prior_close_unadj":280.63,"dividend_unadj":0,"distribution_unadj":0,"volume":807124,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MDLZ","price_unadj":55.58,"prior_close_unadj":55.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4717079,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MDT","price_unadj":96.29,"prior_close_unadj":97.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4241664,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MET","price_unadj":36.9,"prior_close_unadj":37.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4227351,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MGM","price_unadj":16.72,"prior_close_unadj":16.32,"dividend_unadj":0,"distribution_unadj":0,"volume":27744689,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MHK","price_unadj":81.25,"prior_close_unadj":79.45,"dividend_unadj":0,"distribution_unadj":0,"volume":978437,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MKC","price_unadj":198.26,"prior_close_unadj":196.29,"dividend_unadj":0,"distribution_unadj":0,"volume":368227,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MKTX","price_unadj":508.67,"prior_close_unadj":511.69,"dividend_unadj":0.6,"distribution_unadj":0,"volume":209326,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MLM","price_unadj":212.28,"prior_close_unadj":208.08,"dividend_unadj":0,"distribution_unadj":0,"volume":456909,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MMC","price_unadj":117.39,"prior_close_unadj":115.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1897538,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MMM","price_unadj":151.21,"prior_close_unadj":150.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1848626,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MNST","price_unadj":78.01,"prior_close_unadj":77.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2494309,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MO","price_unadj":41.6,"prior_close_unadj":41.01,"dividend_unadj":0,"distribution_unadj":0,"volume":8747303,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MOS","price_unadj":15.53,"prior_close_unadj":13.68,"dividend_unadj":0,"distribution_unadj":0,"volume":13703733,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MPC","price_unadj":37.69,"prior_close_unadj":38.57,"dividend_unadj":0,"distribution_unadj":0,"volume":13185650,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MRK","price_unadj":81.67,"prior_close_unadj":82.54,"dividend_unadj":0,"distribution_unadj":0,"volume":6888062,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MRO","price_unadj":5.78,"prior_close_unadj":5.52,"dividend_unadj":0,"distribution_unadj":0,"volume":24005277,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MS","price_unadj":49.26,"prior_close_unadj":49.46,"dividend_unadj":0,"distribution_unadj":0,"volume":6351292,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MSCI","price_unadj":364.35,"prior_close_unadj":371.91,"dividend_unadj":0,"distribution_unadj":0,"volume":655247,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MSFT","price_unadj":213.29,"prior_close_unadj":216.54,"dividend_unadj":0,"distribution_unadj":0,"volume":49280056,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MSI","price_unadj":137.57,"prior_close_unadj":137.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1211227,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MTB","price_unadj":104.06,"prior_close_unadj":105.03,"dividend_unadj":0,"distribution_unadj":0,"volume":499639,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MTD","price_unadj":928.59,"prior_close_unadj":926.43,"dividend_unadj":0,"distribution_unadj":0,"volume":120379,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MU","price_unadj":51.3,"prior_close_unadj":50.39,"dividend_unadj":0,"distribution_unadj":0,"volume":15701196,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MXIM","price_unadj":69.18,"prior_close_unadj":68.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5501267,"adjustment_ratio":1}
{"date":"2020-08-04","id":"MYL","price_unadj":16.32,"prior_close_unadj":16.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3744797,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NBL","price_unadj":10.18,"prior_close_unadj":9.97,"dividend_unadj":0,"distribution_unadj":0,"volume":15410968,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NCLH","price_unadj":13.56,"prior_close_unadj":13.06,"dividend_unadj":0,"distribution_unadj":0,"volume":28813101,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NDAQ","price_unadj":129.7,"prior_close_unadj":130.35,"dividend_unadj":0,"distribution_unadj":0,"volume":467659,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NEE","price_unadj":285.05,"prior_close_unadj":277.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2285656,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NEM","price_unadj":70.25,"prior_close_unadj":68.15,"dividend_unadj":0,"distribution_unadj":0,"volume":7627111,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NFLX","price_unadj":509.64,"prior_close_unadj":498.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5607968,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NI","price_unadj":24.15,"prior_close_unadj":23.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3290554,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NKE","price_unadj":97.33,"prior_close_unadj":98.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7539319,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NLOK","price_unadj":22.1,"prior_close_unadj":21.96,"dividend_unadj":0,"distribution_unadj":0,"volume":8813681,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NLSN","price_unadj":14.64,"prior_close_unadj":14.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2700201,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NOC","price_unadj":325.01,"prior_close_unadj":323.59,"dividend_unadj":0,"distribution_unadj":0,"volume":538368,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NOV","price_unadj":11.75,"prior_close_unadj":11.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3934750,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NOW","price_unadj":438.15,"prior_close_unadj":439.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1141120,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NRG","price_unadj":34.03,"prior_close_unadj":33.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1957000,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NSC","price_unadj":192.39,"prior_close_unadj":190.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1319943,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NTAP","price_unadj":43.23,"prior_close_unadj":42.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2810702,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NTRS","price_unadj":79.28,"prior_close_unadj":79.28,"dividend_unadj":0,"distribution_unadj":0,"volume":672437,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NUE","price_unadj":43.01,"prior_close_unadj":42.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1924547,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NVDA","price_unadj":449.11,"prior_close_unadj":440.41,"dividend_unadj":0,"distribution_unadj":0,"volume":7758390,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NVR","price_unadj":3867.47,"prior_close_unadj":3874.2,"dividend_unadj":0,"distribution_unadj":0,"volume":11689,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NWL","price_unadj":16.47,"prior_close_unadj":16.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2943548,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NWS","price_unadj":13.38,"prior_close_unadj":12.98,"dividend_unadj":0,"distribution_unadj":0,"volume":232816,"adjustment_ratio":1}
{"date":"2020-08-04","id":"NWSA","price_unadj":13.39,"prior_close_unadj":13,"dividend_unadj":0,"distribution_unadj":0,"volume":1602345,"adjustment_ratio":1}
{"date":"2020-08-04","id":"O","price_unadj":61.86,"prior_close_unadj":59.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3413733,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ODFL","price_unadj":185.01,"prior_close_unadj":182.42,"dividend_unadj":0,"distribution_unadj":0,"volume":635903,"adjustment_ratio":1}
{"date":"2020-08-04","id":"OKE","price_unadj":29.19,"prior_close_unadj":28.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4384553,"adjustment_ratio":1}
{"date":"2020-08-04","id":"OMC","price_unadj":53.14,"prior_close_unadj":53.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1988006,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ORCL","price_unadj":56,"prior_close_unadj":55.98,"dividend_unadj":0,"distribution_unadj":0,"volume":6364339,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ORLY","price_unadj":472.88,"prior_close_unadj":473.79,"dividend_unadj":0,"distribution_unadj":0,"volume":557965,"adjustment_ratio":1}
{"date":"2020-08-04","id":"OXY","price_unadj":15.74,"prior_close_unadj":15.25,"dividend_unadj":0,"distribution_unadj":0,"volume":21703229,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PAYC","price_unadj":285.5,"prior_close_unadj":288.08,"dividend_unadj":0,"distribution_unadj":0,"volume":748643,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PAYX","price_unadj":72.61,"prior_close_unadj":72.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1974927,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PBCT","price_unadj":10.52,"prior_close_unadj":10.675,"dividend_unadj":0,"distribution_unadj":0,"volume":6566104,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PCAR","price_unadj":84.91,"prior_close_unadj":85.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1415323,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PEAK","price_unadj":27.31,"prior_close_unadj":26.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4860518,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PEG","price_unadj":55.65,"prior_close_unadj":54.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2685975,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PEP","price_unadj":137.47,"prior_close_unadj":136.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2553613,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PFE","price_unadj":38.39,"prior_close_unadj":38.35,"dividend_unadj":0,"distribution_unadj":0,"volume":27939806,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PFG","price_unadj":43.24,"prior_close_unadj":42.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1587274,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PG","price_unadj":133.79,"prior_close_unadj":131.29,"dividend_unadj":0,"distribution_unadj":0,"volume":7737154,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PGR","price_unadj":90.25,"prior_close_unadj":89.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2198087,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PH","price_unadj":181.26,"prior_close_unadj":181.89,"dividend_unadj":0,"distribution_unadj":0,"volume":693110,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PHM","price_unadj":44.14,"prior_close_unadj":44.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2358369,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PKG","price_unadj":95.37,"prior_close_unadj":95.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1750516,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PKI","price_unadj":120.82,"prior_close_unadj":121.77,"dividend_unadj":0,"distribution_unadj":0,"volume":869696,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PLD","price_unadj":105.59,"prior_close_unadj":104.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2977176,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PM","price_unadj":77.1,"prior_close_unadj":76.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3399056,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PNC","price_unadj":105.29,"prior_close_unadj":105.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1645437,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PNR","price_unadj":43.1,"prior_close_unadj":43.49,"dividend_unadj":0,"distribution_unadj":0,"volume":645425,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PNW","price_unadj":81.59,"prior_close_unadj":81.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1320807,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PPG","price_unadj":107.79,"prior_close_unadj":107.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1211045,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PPL","price_unadj":26.85,"prior_close_unadj":26.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3692671,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PRGO","price_unadj":55.12,"prior_close_unadj":54.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1474339,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PRU","price_unadj":63.28,"prior_close_unadj":64.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2907371,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PSA","price_unadj":201.38,"prior_close_unadj":195.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1019122,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PSX","price_unadj":61.85,"prior_close_unadj":61.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3412611,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PVH","price_unadj":47.72,"prior_close_unadj":49.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1292055,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PWR","price_unadj":41.53,"prior_close_unadj":41.2,"dividend_unadj":0,"distribution_unadj":0,"volume":826021,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PXD","price_unadj":99.52,"prior_close_unadj":97.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1614689,"adjustment_ratio":1}
{"date":"2020-08-04","id":"PYPL","price_unadj":197.33,"prior_close_unadj":197.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5771585,"adjustment_ratio":1}
{"date":"2020-08-04","id":"QCOM","price_unadj":110.95,"prior_close_unadj":109.59,"dividend_unadj":0,"distribution_unadj":0,"volume":10205396,"adjustment_ratio":1}
{"date":"2020-08-04","id":"QRVO","price_unadj":131.25,"prior_close_unadj":133.325,"dividend_unadj":0,"distribution_unadj":0,"volume":1304039,"adjustment_ratio":1}
{"date":"2020-08-04","id":"RCL","price_unadj":49.13,"prior_close_unadj":47.39,"dividend_unadj":0,"distribution_unadj":0,"volume":7519921,"adjustment_ratio":1}
{"date":"2020-08-04","id":"RE","price_unadj":217.16,"prior_close_unadj":220.96,"dividend_unadj":0,"distribution_unadj":0,"volume":276619,"adjustment_ratio":1}
{"date":"2020-08-04","id":"REG","price_unadj":41.06,"prior_close_unadj":40.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1457290,"adjustment_ratio":1}
{"date":"2020-08-04","id":"REGN","price_unadj":648.43,"prior_close_unadj":645.18,"dividend_unadj":0,"distribution_unadj":0,"volume":747927,"adjustment_ratio":1}
{"date":"2020-08-04","id":"RF","price_unadj":10.7,"prior_close_unadj":10.76,"dividend_unadj":0,"distribution_unadj":0,"volume":6312860,"adjustment_ratio":1}
{"date":"2020-08-04","id":"RHI","price_unadj":51.81,"prior_close_unadj":51,"dividend_unadj":0,"distribution_unadj":0,"volume":1119831,"adjustment_ratio":1}
{"date":"2020-08-04","id":"RJF","price_unadj":70.93,"prior_close_unadj":71.45,"dividend_unadj":0,"distribution_unadj":0,"volume":537729,"adjustment_ratio":1}
{"date":"2020-08-04","id":"RL","price_unadj":66.68,"prior_close_unadj":69.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4426157,"adjustment_ratio":1}
{"date":"2020-08-04","id":"RMD","price_unadj":202.77,"prior_close_unadj":202,"dividend_unadj":0,"distribution_unadj":0,"volume":802383,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ROK","price_unadj":220.45,"prior_close_unadj":220.77,"dividend_unadj":0,"distribution_unadj":0,"volume":493713,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ROL","price_unadj":53.5,"prior_close_unadj":52.94,"dividend_unadj":0,"distribution_unadj":0,"volume":888923,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ROP","price_unadj":433.41,"prior_close_unadj":435.2,"dividend_unadj":0,"distribution_unadj":0,"volume":359978,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ROST","price_unadj":88.38,"prior_close_unadj":87.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2043706,"adjustment_ratio":1}
{"date":"2020-08-04","id":"RSG","price_unadj":86.61,"prior_close_unadj":87.43,"dividend_unadj":0,"distribution_unadj":0,"volume":956131,"adjustment_ratio":1}
{"date":"2020-08-04","id":"RTX","price_unadj":57.51,"prior_close_unadj":57.51,"dividend_unadj":0,"distribution_unadj":0,"volume":7844585,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SBAC","price_unadj":310.31,"prior_close_unadj":305.39,"dividend_unadj":0,"distribution_unadj":0,"volume":896490,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SBUX","price_unadj":75.13,"prior_close_unadj":75.5,"dividend_unadj":0,"distribution_unadj":0,"volume":12792449,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SCHW","price_unadj":33.95,"prior_close_unadj":33.34,"dividend_unadj":0,"distribution_unadj":0,"volume":14859277,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SEE","price_unadj":36.52,"prior_close_unadj":36.18,"dividend_unadj":0,"distribution_unadj":0,"volume":970823,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SHW","price_unadj":650.91,"prior_close_unadj":641.14,"dividend_unadj":0,"distribution_unadj":0,"volume":616450,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SIVB","price_unadj":226.71,"prior_close_unadj":227.58,"dividend_unadj":0,"distribution_unadj":0,"volume":186448,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SJM","price_unadj":113.26,"prior_close_unadj":110.97,"dividend_unadj":0,"distribution_unadj":0,"volume":888156,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SLB","price_unadj":19.23,"prior_close_unadj":18.72,"dividend_unadj":0,"distribution_unadj":0,"volume":10142108,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SLG","price_unadj":47.66,"prior_close_unadj":45.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1724458,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SNA","price_unadj":143.76,"prior_close_unadj":143.62,"dividend_unadj":0,"distribution_unadj":0,"volume":491159,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SNPS","price_unadj":201.85,"prior_close_unadj":202.8,"dividend_unadj":0,"distribution_unadj":0,"volume":560519,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SO","price_unadj":54.44,"prior_close_unadj":54.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3803598,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SPG","price_unadj":62.99,"prior_close_unadj":61.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4097731,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SPGI","price_unadj":345.77,"prior_close_unadj":350.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1116345,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SRE","price_unadj":125.02,"prior_close_unadj":124.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1504114,"adjustment_ratio":1}
{"date":"2020-08-04","id":"STE","price_unadj":158,"prior_close_unadj":161.07,"dividend_unadj":0,"distribution_unadj":0,"volume":612144,"adjustment_ratio":1}
{"date":"2020-08-04","id":"STT","price_unadj":64.91,"prior_close_unadj":64.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1356335,"adjustment_ratio":1}
{"date":"2020-08-04","id":"STX","price_unadj":45.39,"prior_close_unadj":44.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3177385,"adjustment_ratio":1}
{"date":"2020-08-04","id":"STZ","price_unadj":171.69,"prior_close_unadj":173.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1208594,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SWK","price_unadj":154.65,"prior_close_unadj":154.4,"dividend_unadj":0,"distribution_unadj":0,"volume":969787,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SWKS","price_unadj":145.27,"prior_close_unadj":147.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1821926,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SYF","price_unadj":22.65,"prior_close_unadj":22.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4207964,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SYK","price_unadj":189.3,"prior_close_unadj":191.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1193958,"adjustment_ratio":1}
{"date":"2020-08-04","id":"SYY","price_unadj":54.11,"prior_close_unadj":52.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3407882,"adjustment_ratio":1}
{"date":"2020-08-04","id":"T","price_unadj":30.01,"prior_close_unadj":29.62,"dividend_unadj":0,"distribution_unadj":0,"volume":34044431,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TAP","price_unadj":36.75,"prior_close_unadj":36.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1562886,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TDG","price_unadj":448.74,"prior_close_unadj":436.01,"dividend_unadj":0,"distribution_unadj":0,"volume":723697,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TDY","price_unadj":315.35,"prior_close_unadj":310.62,"dividend_unadj":0,"distribution_unadj":0,"volume":158536,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TEL","price_unadj":91.07,"prior_close_unadj":89.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1878310,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TFC","price_unadj":37.18,"prior_close_unadj":37.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4716568,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TFX","price_unadj":368.26,"prior_close_unadj":373.65,"dividend_unadj":0,"distribution_unadj":0,"volume":254828,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TGT","price_unadj":130.45,"prior_close_unadj":127.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3924491,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TIF","price_unadj":125.52,"prior_close_unadj":125.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1075097,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TJX","price_unadj":53.28,"prior_close_unadj":51.89,"dividend_unadj":0,"distribution_unadj":0,"volume":6781992,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TMO","price_unadj":415.72,"prior_close_unadj":419.09,"dividend_unadj":0,"distribution_unadj":0,"volume":911304,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TMUS","price_unadj":108.39,"prior_close_unadj":106.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2991189,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TPR","price_unadj":13.28,"prior_close_unadj":13.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2965418,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TROW","price_unadj":137.09,"prior_close_unadj":137.4,"dividend_unadj":0,"distribution_unadj":0,"volume":940378,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TRV","price_unadj":113.1,"prior_close_unadj":114.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1434444,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TSCO","price_unadj":148.23,"prior_close_unadj":147.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1094339,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TSN","price_unadj":65.12,"prior_close_unadj":62.43,"dividend_unadj":0,"distribution_unadj":0,"volume":5641165,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TT","price_unadj":112.28,"prior_close_unadj":112.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1208020,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TTWO","price_unadj":177.52,"prior_close_unadj":167.685,"dividend_unadj":0,"distribution_unadj":0,"volume":4555512,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TWTR","price_unadj":36.35,"prior_close_unadj":36.39,"dividend_unadj":0,"distribution_unadj":0,"volume":10596685,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TXN","price_unadj":132.23,"prior_close_unadj":129.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5361540,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TXT","price_unadj":35.91,"prior_close_unadj":35.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1223001,"adjustment_ratio":1}
{"date":"2020-08-04","id":"TYL","price_unadj":365.94,"prior_close_unadj":363.97,"dividend_unadj":0,"distribution_unadj":0,"volume":218913,"adjustment_ratio":1}
{"date":"2020-08-04","id":"UA","price_unadj":8.94,"prior_close_unadj":8.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5300748,"adjustment_ratio":1}
{"date":"2020-08-04","id":"UAA","price_unadj":9.93,"prior_close_unadj":9.67,"dividend_unadj":0,"distribution_unadj":0,"volume":7634723,"adjustment_ratio":1}
{"date":"2020-08-04","id":"UAL","price_unadj":32.29,"prior_close_unadj":31.87,"dividend_unadj":0,"distribution_unadj":0,"volume":30010096,"adjustment_ratio":1}
{"date":"2020-08-04","id":"UDR","price_unadj":35.18,"prior_close_unadj":35.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1374695,"adjustment_ratio":1}
{"date":"2020-08-04","id":"UHS","price_unadj":106.71,"prior_close_unadj":107.75,"dividend_unadj":0,"distribution_unadj":0,"volume":684481,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ULTA","price_unadj":198.49,"prior_close_unadj":191.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1099395,"adjustment_ratio":1}
{"date":"2020-08-04","id":"UNH","price_unadj":304.5,"prior_close_unadj":303.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3595182,"adjustment_ratio":1}
{"date":"2020-08-04","id":"UNP","price_unadj":173.68,"prior_close_unadj":172.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1696644,"adjustment_ratio":1}
{"date":"2020-08-04","id":"UPS","price_unadj":144.72,"prior_close_unadj":142.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4841713,"adjustment_ratio":1}
{"date":"2020-08-04","id":"URI","price_unadj":160.84,"prior_close_unadj":159.63,"dividend_unadj":0,"distribution_unadj":0,"volume":714341,"adjustment_ratio":1}
{"date":"2020-08-04","id":"USB","price_unadj":36.23,"prior_close_unadj":36.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4098944,"adjustment_ratio":1}
{"date":"2020-08-04","id":"V","price_unadj":192.29,"prior_close_unadj":190.69,"dividend_unadj":0,"distribution_unadj":0,"volume":8203979,"adjustment_ratio":1}
{"date":"2020-08-04","id":"VAR","price_unadj":174.5,"prior_close_unadj":174.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3544968,"adjustment_ratio":1}
{"date":"2020-08-04","id":"VFC","price_unadj":59.48,"prior_close_unadj":59.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2117780,"adjustment_ratio":1}
{"date":"2020-08-04","id":"VIAC","price_unadj":26.55,"prior_close_unadj":25.705,"dividend_unadj":0,"distribution_unadj":0,"volume":8889389,"adjustment_ratio":1}
{"date":"2020-08-04","id":"VLO","price_unadj":53.02,"prior_close_unadj":53.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5702931,"adjustment_ratio":1}
{"date":"2020-08-04","id":"VMC","price_unadj":124.33,"prior_close_unadj":117.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2278140,"adjustment_ratio":1}
{"date":"2020-08-04","id":"VNO","price_unadj":36.03,"prior_close_unadj":34.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3235099,"adjustment_ratio":1}
{"date":"2020-08-04","id":"VRSK","price_unadj":187.72,"prior_close_unadj":186.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1063013,"adjustment_ratio":1}
{"date":"2020-08-04","id":"VRSN","price_unadj":214.38,"prior_close_unadj":212.05,"dividend_unadj":0,"distribution_unadj":0,"volume":841731,"adjustment_ratio":1}
{"date":"2020-08-04","id":"VRTX","price_unadj":275.71,"prior_close_unadj":279.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1286550,"adjustment_ratio":1}
{"date":"2020-08-04","id":"VTR","price_unadj":38.17,"prior_close_unadj":37.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2243057,"adjustment_ratio":1}
{"date":"2020-08-04","id":"VZ","price_unadj":57.91,"prior_close_unadj":57.24,"dividend_unadj":0,"distribution_unadj":0,"volume":11600950,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WAB","price_unadj":61.7,"prior_close_unadj":61.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1373773,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WAT","price_unadj":210.1,"prior_close_unadj":213.05,"dividend_unadj":0,"distribution_unadj":0,"volume":396028,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WBA","price_unadj":40.93,"prior_close_unadj":41.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5778496,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WDC","price_unadj":44.76,"prior_close_unadj":43.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3705400,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WEC","price_unadj":95.11,"prior_close_unadj":93.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1673515,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WELL","price_unadj":53.29,"prior_close_unadj":52.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2809477,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WFC","price_unadj":24.22,"prior_close_unadj":24.29,"dividend_unadj":0,"distribution_unadj":0,"volume":28106895,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WHR","price_unadj":167.49,"prior_close_unadj":164.61,"dividend_unadj":0,"distribution_unadj":0,"volume":608012,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WLTW","price_unadj":204.73,"prior_close_unadj":204.65,"dividend_unadj":0,"distribution_unadj":0,"volume":899660,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WM","price_unadj":108.82,"prior_close_unadj":108.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1276153,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WMB","price_unadj":21.34,"prior_close_unadj":19.72,"dividend_unadj":0,"distribution_unadj":0,"volume":15003218,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WMT","price_unadj":131.64,"prior_close_unadj":129.3,"dividend_unadj":0,"distribution_unadj":0,"volume":6073225,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WRB","price_unadj":61.2,"prior_close_unadj":62.14,"dividend_unadj":0,"distribution_unadj":0,"volume":504660,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WRK","price_unadj":29.27,"prior_close_unadj":27.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3937643,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WST","price_unadj":274.44,"prior_close_unadj":278.64,"dividend_unadj":0,"distribution_unadj":0,"volume":515492,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WU","price_unadj":24.19,"prior_close_unadj":24.21,"dividend_unadj":0,"distribution_unadj":0,"volume":8043258,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WY","price_unadj":27.83,"prior_close_unadj":28,"dividend_unadj":0,"distribution_unadj":0,"volume":6488205,"adjustment_ratio":1}
{"date":"2020-08-04","id":"WYNN","price_unadj":72.75,"prior_close_unadj":73.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3956050,"adjustment_ratio":1}
{"date":"2020-08-04","id":"XEL","price_unadj":69.93,"prior_close_unadj":68.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3269748,"adjustment_ratio":1}
{"date":"2020-08-04","id":"XLNX","price_unadj":107.75,"prior_close_unadj":106.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3434604,"adjustment_ratio":1}
{"date":"2020-08-04","id":"XOM","price_unadj":43.47,"prior_close_unadj":42.25,"dividend_unadj":0,"distribution_unadj":0,"volume":17724024,"adjustment_ratio":1}
{"date":"2020-08-04","id":"XRAY","price_unadj":46.69,"prior_close_unadj":44.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2839806,"adjustment_ratio":1}
{"date":"2020-08-04","id":"XRX","price_unadj":15.68,"prior_close_unadj":16.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2963241,"adjustment_ratio":1}
{"date":"2020-08-04","id":"XYL","price_unadj":73.79,"prior_close_unadj":73.62,"dividend_unadj":0,"distribution_unadj":0,"volume":696378,"adjustment_ratio":1}
{"date":"2020-08-04","id":"YUM","price_unadj":91.82,"prior_close_unadj":90.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1321692,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ZBH","price_unadj":130.64,"prior_close_unadj":135.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2248641,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ZBRA","price_unadj":284.68,"prior_close_unadj":280.72,"dividend_unadj":0,"distribution_unadj":0,"volume":307353,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ZION","price_unadj":32.23,"prior_close_unadj":32.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1095352,"adjustment_ratio":1}
{"date":"2020-08-04","id":"ZTS","price_unadj":155.64,"prior_close_unadj":154.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1682267,"adjustment_ratio":1}
{"date":"2020-08-05","id":"A","price_unadj":97.89,"prior_close_unadj":97.53,"dividend_unadj":0,"distribution_unadj":0,"volume":958344,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AAL","price_unadj":12.56,"prior_close_unadj":11.47,"dividend_unadj":0,"distribution_unadj":0,"volume":118704411,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AAP","price_unadj":151.72,"prior_close_unadj":152.79,"dividend_unadj":0,"distribution_unadj":0,"volume":856652,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AAPL","price_unadj":440.25,"prior_close_unadj":438.66,"dividend_unadj":0,"distribution_unadj":0,"volume":30497988,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ABBV","price_unadj":93.25,"prior_close_unadj":94.29,"dividend_unadj":0,"distribution_unadj":0,"volume":6932657,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ABC","price_unadj":103.5,"prior_close_unadj":104.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1448733,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ABMD","price_unadj":317,"prior_close_unadj":305.35,"dividend_unadj":0,"distribution_unadj":0,"volume":466694,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ABT","price_unadj":102.14,"prior_close_unadj":99.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4416036,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ACN","price_unadj":228.7,"prior_close_unadj":227.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1155421,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ADBE","price_unadj":449.51,"prior_close_unadj":446.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2353535,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ADI","price_unadj":116.17,"prior_close_unadj":117.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3115198,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ADM","price_unadj":43.34,"prior_close_unadj":42.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2245983,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ADP","price_unadj":134.77,"prior_close_unadj":136.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2362947,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ADSK","price_unadj":243.2,"prior_close_unadj":239.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1292900,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AEE","price_unadj":80.45,"prior_close_unadj":82.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2350278,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AEP","price_unadj":84.83,"prior_close_unadj":85.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2336028,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AES","price_unadj":15.4,"prior_close_unadj":15.47,"dividend_unadj":0,"distribution_unadj":0,"volume":6051907,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AFL","price_unadj":35.55,"prior_close_unadj":35.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2700933,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AIG","price_unadj":30.18,"prior_close_unadj":29.72,"dividend_unadj":0,"distribution_unadj":0,"volume":7385397,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AIV","price_unadj":36.64,"prior_close_unadj":36.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1108176,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AIZ","price_unadj":122.31,"prior_close_unadj":107.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1149522,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AKAM","price_unadj":110.73,"prior_close_unadj":111.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1398504,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ALB","price_unadj":88.6,"prior_close_unadj":85.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2181765,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ALGN","price_unadj":298.51,"prior_close_unadj":288.27,"dividend_unadj":0,"distribution_unadj":0,"volume":719788,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ALK","price_unadj":35.76,"prior_close_unadj":34.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3070588,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ALL","price_unadj":94.76,"prior_close_unadj":96.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3498887,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ALLE","price_unadj":100.44,"prior_close_unadj":99.41,"dividend_unadj":0,"distribution_unadj":0,"volume":748242,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ALXN","price_unadj":102.75,"prior_close_unadj":105.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1266140,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AMAT","price_unadj":64.87,"prior_close_unadj":64.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4574091,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AMCR","price_unadj":10.69,"prior_close_unadj":10.7,"dividend_unadj":0,"distribution_unadj":0,"volume":7340985,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AMD","price_unadj":85.31,"prior_close_unadj":85.04,"dividend_unadj":0,"distribution_unadj":0,"volume":65737306,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AME","price_unadj":96.42,"prior_close_unadj":94.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1003104,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AMGN","price_unadj":241.47,"prior_close_unadj":243.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1736620,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AMP","price_unadj":156.17,"prior_close_unadj":153.42,"dividend_unadj":0,"distribution_unadj":0,"volume":634719,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AMT","price_unadj":255.29,"prior_close_unadj":260.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1071445,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AMZN","price_unadj":3205.03,"prior_close_unadj":3138.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3930025,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ANET","price_unadj":235.13,"prior_close_unadj":263.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2511068,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ANSS","price_unadj":312.27,"prior_close_unadj":308.78,"dividend_unadj":0,"distribution_unadj":0,"volume":419538,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ANTM","price_unadj":275.65,"prior_close_unadj":270.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1304882,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AON","price_unadj":198.53,"prior_close_unadj":199.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1536271,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AOS","price_unadj":48.02,"prior_close_unadj":47.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1105311,"adjustment_ratio":1}
{"date":"2020-08-05","id":"APA","price_unadj":16.24,"prior_close_unadj":15.88,"dividend_unadj":0,"distribution_unadj":0,"volume":8381213,"adjustment_ratio":1}
{"date":"2020-08-05","id":"APD","price_unadj":284.62,"prior_close_unadj":279.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1668673,"adjustment_ratio":1}
{"date":"2020-08-05","id":"APH","price_unadj":108.65,"prior_close_unadj":108.42,"dividend_unadj":0,"distribution_unadj":0,"volume":809161,"adjustment_ratio":1}
{"date":"2020-08-05","id":"APTV","price_unadj":83.84,"prior_close_unadj":81.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2087845,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ARE","price_unadj":174.62,"prior_close_unadj":176.49,"dividend_unadj":0,"distribution_unadj":0,"volume":615903,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ATO","price_unadj":103.69,"prior_close_unadj":104.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1048191,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ATVI","price_unadj":84.32,"prior_close_unadj":86.45,"dividend_unadj":0,"distribution_unadj":0,"volume":12559789,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AVB","price_unadj":150.93,"prior_close_unadj":151.7,"dividend_unadj":0,"distribution_unadj":0,"volume":727305,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AVGO","price_unadj":329.54,"prior_close_unadj":328.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2230211,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AVY","price_unadj":116.09,"prior_close_unadj":113.84,"dividend_unadj":0,"distribution_unadj":0,"volume":608896,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AWK","price_unadj":147.25,"prior_close_unadj":147.5,"dividend_unadj":0,"distribution_unadj":0,"volume":506559,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AXP","price_unadj":95.39,"prior_close_unadj":93.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2852335,"adjustment_ratio":1}
{"date":"2020-08-05","id":"AZO","price_unadj":1192.61,"prior_close_unadj":1206.04,"dividend_unadj":0,"distribution_unadj":0,"volume":236145,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BA","price_unadj":174.28,"prior_close_unadj":165.07,"dividend_unadj":0,"distribution_unadj":0,"volume":46550968,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BAC","price_unadj":25.39,"prior_close_unadj":25.01,"dividend_unadj":0,"distribution_unadj":0,"volume":51695566,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BAX","price_unadj":80.46,"prior_close_unadj":81.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5130378,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BBY","price_unadj":101.91,"prior_close_unadj":100.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1869659,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BDX","price_unadj":283.43,"prior_close_unadj":282.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1072159,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BEN","price_unadj":22.18,"prior_close_unadj":21.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3199415,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BIIB","price_unadj":276.17,"prior_close_unadj":276.08,"dividend_unadj":0,"distribution_unadj":0,"volume":903110,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BIO","price_unadj":527.3,"prior_close_unadj":526.86,"dividend_unadj":0,"distribution_unadj":0,"volume":146701,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BK","price_unadj":36.3,"prior_close_unadj":35.84,"dividend_unadj":0,"distribution_unadj":0,"volume":5788515,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BKNG","price_unadj":1724.77,"prior_close_unadj":1675.13,"dividend_unadj":0,"distribution_unadj":0,"volume":314522,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BKR","price_unadj":16.76,"prior_close_unadj":16.19,"dividend_unadj":0,"distribution_unadj":0,"volume":7090400,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BLK","price_unadj":582.15,"prior_close_unadj":571.04,"dividend_unadj":0,"distribution_unadj":0,"volume":465847,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BLL","price_unadj":75.04,"prior_close_unadj":75.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2173645,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BMY","price_unadj":59.69,"prior_close_unadj":59.47,"dividend_unadj":0,"distribution_unadj":0,"volume":10789008,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BR","price_unadj":135.01,"prior_close_unadj":137.28,"dividend_unadj":0,"distribution_unadj":0,"volume":506976,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BSX","price_unadj":37.73,"prior_close_unadj":37.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6480622,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BWA","price_unadj":38.72,"prior_close_unadj":37.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5347774,"adjustment_ratio":1}
{"date":"2020-08-05","id":"BXP","price_unadj":86.63,"prior_close_unadj":87.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1342649,"adjustment_ratio":1}
{"date":"2020-08-05","id":"C","price_unadj":51.04,"prior_close_unadj":50.14,"dividend_unadj":0,"distribution_unadj":0,"volume":16500766,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CAG","price_unadj":37.58,"prior_close_unadj":38.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2059593,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CAH","price_unadj":57.6,"prior_close_unadj":57.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2764599,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CAT","price_unadj":134.97,"prior_close_unadj":131.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2810166,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CB","price_unadj":125.67,"prior_close_unadj":124.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1615295,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CBOE","price_unadj":86.67,"prior_close_unadj":85.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1064398,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CBRE","price_unadj":42.83,"prior_close_unadj":41.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2759344,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CCI","price_unadj":164.52,"prior_close_unadj":165.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1714386,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CCL","price_unadj":14.02,"prior_close_unadj":13.74,"dividend_unadj":0,"distribution_unadj":0,"volume":24391058,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CDNS","price_unadj":109.65,"prior_close_unadj":109.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1177347,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CDW","price_unadj":116.75,"prior_close_unadj":119.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1293249,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CE","price_unadj":99.24,"prior_close_unadj":97.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1016229,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CERN","price_unadj":69.31,"prior_close_unadj":68.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1257344,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CF","price_unadj":32.92,"prior_close_unadj":32.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3940254,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CFG","price_unadj":24.87,"prior_close_unadj":24.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4020388,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CHD","price_unadj":95.83,"prior_close_unadj":96.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1342099,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CHRW","price_unadj":95.51,"prior_close_unadj":95.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1364007,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CHTR","price_unadj":598.26,"prior_close_unadj":600.01,"dividend_unadj":0,"distribution_unadj":0,"volume":682006,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CI","price_unadj":174.87,"prior_close_unadj":173.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2430055,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CINF","price_unadj":79.56,"prior_close_unadj":77.46,"dividend_unadj":0,"distribution_unadj":0,"volume":836831,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CL","price_unadj":76.18,"prior_close_unadj":76.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2731760,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CLX","price_unadj":237.16,"prior_close_unadj":237.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1394346,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CMA","price_unadj":38.37,"prior_close_unadj":37.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1288716,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CMCSA","price_unadj":42.29,"prior_close_unadj":43.21,"dividend_unadj":0,"distribution_unadj":0,"volume":16212527,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CME","price_unadj":163.17,"prior_close_unadj":163.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1111143,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CMG","price_unadj":1170.24,"prior_close_unadj":1164.57,"dividend_unadj":0,"distribution_unadj":0,"volume":209821,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CMI","price_unadj":198.34,"prior_close_unadj":193.01,"dividend_unadj":0,"distribution_unadj":0,"volume":978829,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CMS","price_unadj":62.35,"prior_close_unadj":63.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1515997,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CNC","price_unadj":63.98,"prior_close_unadj":62.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2596651,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CNP","price_unadj":19.02,"prior_close_unadj":19.49,"dividend_unadj":0,"distribution_unadj":0,"volume":8742571,"adjustment_ratio":1}
{"date":"2020-08-05","id":"COF","price_unadj":64.67,"prior_close_unadj":63.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2172855,"adjustment_ratio":1}
{"date":"2020-08-05","id":"COG","price_unadj":19.62,"prior_close_unadj":19.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4981920,"adjustment_ratio":1}
{"date":"2020-08-05","id":"COO","price_unadj":299.15,"prior_close_unadj":296.91,"dividend_unadj":0,"distribution_unadj":0,"volume":271767,"adjustment_ratio":1}
{"date":"2020-08-05","id":"COP","price_unadj":38.02,"prior_close_unadj":37.64,"dividend_unadj":0,"distribution_unadj":0,"volume":7325510,"adjustment_ratio":1}
{"date":"2020-08-05","id":"COST","price_unadj":339.97,"prior_close_unadj":339.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2927467,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CPB","price_unadj":49.74,"prior_close_unadj":50.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1836155,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CPRT","price_unadj":97.57,"prior_close_unadj":96.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1364876,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CRM","price_unadj":202.64,"prior_close_unadj":201.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3615762,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CSCO","price_unadj":47.33,"prior_close_unadj":47.67,"dividend_unadj":0,"distribution_unadj":0,"volume":13077572,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CSX","price_unadj":71.43,"prior_close_unadj":70.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2171929,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CTAS","price_unadj":299.97,"prior_close_unadj":301.64,"dividend_unadj":0,"distribution_unadj":0,"volume":409870,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CTSH","price_unadj":67.43,"prior_close_unadj":67.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2697270,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CTVA","price_unadj":28.55,"prior_close_unadj":28.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5503616,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CTXS","price_unadj":142.64,"prior_close_unadj":142.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1342173,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CVS","price_unadj":64.4,"prior_close_unadj":64.98,"dividend_unadj":0,"distribution_unadj":0,"volume":12908895,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CVX","price_unadj":87.2,"prior_close_unadj":86.49,"dividend_unadj":0,"distribution_unadj":0,"volume":7352641,"adjustment_ratio":1}
{"date":"2020-08-05","id":"CXO","price_unadj":52.59,"prior_close_unadj":51.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1920057,"adjustment_ratio":1}
{"date":"2020-08-05","id":"D","price_unadj":79.71,"prior_close_unadj":80.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3142363,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DAL","price_unadj":26.47,"prior_close_unadj":25.67,"dividend_unadj":0,"distribution_unadj":0,"volume":29661104,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DD","price_unadj":54.73,"prior_close_unadj":53.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4943281,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DE","price_unadj":182.82,"prior_close_unadj":178.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1366456,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DFS","price_unadj":50.45,"prior_close_unadj":48.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3870846,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DG","price_unadj":195.28,"prior_close_unadj":195.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2014139,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DGX","price_unadj":127.06,"prior_close_unadj":128.1,"dividend_unadj":0,"distribution_unadj":0,"volume":759297,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DHI","price_unadj":68.09,"prior_close_unadj":67.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2081404,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DHR","price_unadj":205.54,"prior_close_unadj":206.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2081465,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DIS","price_unadj":127.61,"prior_close_unadj":117.29,"dividend_unadj":0,"distribution_unadj":0,"volume":53122394,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DISCA","price_unadj":21.12,"prior_close_unadj":22.01,"dividend_unadj":0,"distribution_unadj":0,"volume":8065396,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DISCK","price_unadj":19.08,"prior_close_unadj":19.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3801255,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DISH","price_unadj":34.07,"prior_close_unadj":33.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3401797,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DLR","price_unadj":159.61,"prior_close_unadj":161.1,"dividend_unadj":0,"distribution_unadj":0,"volume":966833,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DLTR","price_unadj":95.82,"prior_close_unadj":95.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1010892,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DOV","price_unadj":104.75,"prior_close_unadj":103.33,"dividend_unadj":0,"distribution_unadj":0,"volume":651134,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DOW","price_unadj":41.99,"prior_close_unadj":41.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3628782,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DPZ","price_unadj":393.44,"prior_close_unadj":391.86,"dividend_unadj":0,"distribution_unadj":0,"volume":539671,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DRE","price_unadj":39.77,"prior_close_unadj":39.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1579435,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DRI","price_unadj":75.75,"prior_close_unadj":76.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1682179,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DTE","price_unadj":115.5,"prior_close_unadj":115.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1146774,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DUK","price_unadj":83.51,"prior_close_unadj":84.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2947067,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DVA","price_unadj":82.92,"prior_close_unadj":83.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1135777,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DVN","price_unadj":12.04,"prior_close_unadj":11.09,"dividend_unadj":0,"distribution_unadj":0,"volume":14173266,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DXC","price_unadj":18.48,"prior_close_unadj":18.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2090945,"adjustment_ratio":1}
{"date":"2020-08-05","id":"DXCM","price_unadj":451.79,"prior_close_unadj":441.89,"dividend_unadj":0,"distribution_unadj":0,"volume":714641,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EA","price_unadj":146.18,"prior_close_unadj":146.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1937018,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EBAY","price_unadj":56.66,"prior_close_unadj":56.33,"dividend_unadj":0,"distribution_unadj":0,"volume":6974308,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ECL","price_unadj":191.94,"prior_close_unadj":189.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1613539,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ED","price_unadj":73.66,"prior_close_unadj":75.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2158513,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EFX","price_unadj":162.62,"prior_close_unadj":160.75,"dividend_unadj":0,"distribution_unadj":0,"volume":469991,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EIX","price_unadj":53.61,"prior_close_unadj":54.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1622420,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EL","price_unadj":201.24,"prior_close_unadj":199.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1229766,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EMN","price_unadj":72.56,"prior_close_unadj":71.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1487753,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EMR","price_unadj":64.69,"prior_close_unadj":61.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3182345,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EOG","price_unadj":50.75,"prior_close_unadj":48.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5070023,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EQIX","price_unadj":794.04,"prior_close_unadj":793.43,"dividend_unadj":0,"distribution_unadj":0,"volume":250074,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EQR","price_unadj":53.32,"prior_close_unadj":53.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2920987,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ES","price_unadj":88.18,"prior_close_unadj":90.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1087570,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ESS","price_unadj":217.37,"prior_close_unadj":214.27,"dividend_unadj":0,"distribution_unadj":0,"volume":431645,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ETFC","price_unadj":51.86,"prior_close_unadj":51.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1542228,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ETN","price_unadj":96.34,"prior_close_unadj":94.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1355713,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ETR","price_unadj":100.36,"prior_close_unadj":103.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1253400,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EVRG","price_unadj":53.53,"prior_close_unadj":55.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5816679,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EW","price_unadj":78.12,"prior_close_unadj":76.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1420964,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EXC","price_unadj":37.72,"prior_close_unadj":38.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5287948,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EXPD","price_unadj":84.09,"prior_close_unadj":86.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2043825,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EXPE","price_unadj":82.58,"prior_close_unadj":79.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2757373,"adjustment_ratio":1}
{"date":"2020-08-05","id":"EXR","price_unadj":102.27,"prior_close_unadj":105.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1142590,"adjustment_ratio":1}
{"date":"2020-08-05","id":"F","price_unadj":6.96,"prior_close_unadj":6.86,"dividend_unadj":0,"distribution_unadj":0,"volume":82716372,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FANG","price_unadj":41.63,"prior_close_unadj":41.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1974619,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FAST","price_unadj":48.055,"prior_close_unadj":47.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2156164,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FB","price_unadj":249.12,"prior_close_unadj":249.83,"dividend_unadj":0,"distribution_unadj":0,"volume":13088361,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FBHS","price_unadj":78.44,"prior_close_unadj":77.58,"dividend_unadj":0,"distribution_unadj":0,"volume":824724,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FCX","price_unadj":13.97,"prior_close_unadj":12.95,"dividend_unadj":0,"distribution_unadj":0,"volume":36936983,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FDX","price_unadj":171.7,"prior_close_unadj":170.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1309963,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FE","price_unadj":28.94,"prior_close_unadj":29.64,"dividend_unadj":0,"distribution_unadj":0,"volume":8296586,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FFIV","price_unadj":140.79,"prior_close_unadj":140.68,"dividend_unadj":0,"distribution_unadj":0,"volume":725444,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FIS","price_unadj":146.5,"prior_close_unadj":147.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6465143,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FISV","price_unadj":98,"prior_close_unadj":99.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5284272,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FITB","price_unadj":19.87,"prior_close_unadj":19.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4210478,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FLIR","price_unadj":42.83,"prior_close_unadj":42.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1357995,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FLS","price_unadj":28.97,"prior_close_unadj":28.27,"dividend_unadj":0,"distribution_unadj":0,"volume":639481,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FLT","price_unadj":265.29,"prior_close_unadj":258.54,"dividend_unadj":0,"distribution_unadj":0,"volume":544760,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FMC","price_unadj":107.01,"prior_close_unadj":107.54,"dividend_unadj":0,"distribution_unadj":0,"volume":973550,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FOX","price_unadj":24.85,"prior_close_unadj":26.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1923115,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FOXA","price_unadj":24.725,"prior_close_unadj":26.67,"dividend_unadj":0,"distribution_unadj":0,"volume":7628214,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FRT","price_unadj":76.18,"prior_close_unadj":76.62,"dividend_unadj":0,"distribution_unadj":0,"volume":460577,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FTI","price_unadj":8.6,"prior_close_unadj":8.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5765683,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FTNT","price_unadj":140.12,"prior_close_unadj":138.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1342241,"adjustment_ratio":1}
{"date":"2020-08-05","id":"FTV","price_unadj":70.02,"prior_close_unadj":69.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3990749,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GD","price_unadj":149.19,"prior_close_unadj":147.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1152691,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GE","price_unadj":6.4,"prior_close_unadj":6.14,"dividend_unadj":0,"distribution_unadj":0,"volume":106612741,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GILD","price_unadj":69,"prior_close_unadj":70.88,"dividend_unadj":0,"distribution_unadj":0,"volume":12281881,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GIS","price_unadj":64.42,"prior_close_unadj":65.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2844099,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GL","price_unadj":80.3,"prior_close_unadj":78.68,"dividend_unadj":0,"distribution_unadj":0,"volume":617705,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GLW","price_unadj":31.88,"prior_close_unadj":31.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3666435,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GM","price_unadj":26.33,"prior_close_unadj":25.8,"dividend_unadj":0,"distribution_unadj":0,"volume":9252746,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GOOG","price_unadj":1473.61,"prior_close_unadj":1464.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1979957,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GPC","price_unadj":92.43,"prior_close_unadj":91.19,"dividend_unadj":0,"distribution_unadj":0,"volume":658808,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GPN","price_unadj":174.34,"prior_close_unadj":174.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2070124,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GPS","price_unadj":13.88,"prior_close_unadj":13.45,"dividend_unadj":0,"distribution_unadj":0,"volume":12530353,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GRMN","price_unadj":102.36,"prior_close_unadj":99.935,"dividend_unadj":0,"distribution_unadj":0,"volume":938798,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GS","price_unadj":204.52,"prior_close_unadj":201.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2323194,"adjustment_ratio":1}
{"date":"2020-08-05","id":"GWW","price_unadj":344.41,"prior_close_unadj":338.52,"dividend_unadj":0,"distribution_unadj":0,"volume":275365,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HAL","price_unadj":15.32,"prior_close_unadj":15.11,"dividend_unadj":0,"distribution_unadj":0,"volume":13478044,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HAS","price_unadj":77.36,"prior_close_unadj":74.86,"dividend_unadj":0,"distribution_unadj":0,"volume":982031,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HBAN","price_unadj":9.39,"prior_close_unadj":9.17,"dividend_unadj":0,"distribution_unadj":0,"volume":6292892,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HBI","price_unadj":14.74,"prior_close_unadj":14.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4792337,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HCA","price_unadj":130.41,"prior_close_unadj":128.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2232606,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HD","price_unadj":267.48,"prior_close_unadj":267.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1963860,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HES","price_unadj":53.61,"prior_close_unadj":50.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3257966,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HFC","price_unadj":25.96,"prior_close_unadj":26.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2790877,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HIG","price_unadj":42.03,"prior_close_unadj":40.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2177474,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HII","price_unadj":178.67,"prior_close_unadj":173.54,"dividend_unadj":0,"distribution_unadj":0,"volume":454129,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HLT","price_unadj":80,"prior_close_unadj":78.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3932789,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HOLX","price_unadj":73.32,"prior_close_unadj":72.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2236408,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HON","price_unadj":150.82,"prior_close_unadj":147.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4181000,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HPE","price_unadj":9.96,"prior_close_unadj":9.96,"dividend_unadj":0,"distribution_unadj":0,"volume":6742284,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HPQ","price_unadj":17.97,"prior_close_unadj":17.89,"dividend_unadj":0,"distribution_unadj":0,"volume":9827616,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HRL","price_unadj":50.86,"prior_close_unadj":51.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1567137,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HSIC","price_unadj":67.13,"prior_close_unadj":69.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2585284,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HST","price_unadj":10.89,"prior_close_unadj":10.91,"dividend_unadj":0,"distribution_unadj":0,"volume":8643483,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HSY","price_unadj":142.27,"prior_close_unadj":144.3,"dividend_unadj":0,"distribution_unadj":0,"volume":709462,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HUM","price_unadj":403.91,"prior_close_unadj":391.18,"dividend_unadj":0,"distribution_unadj":0,"volume":905234,"adjustment_ratio":1}
{"date":"2020-08-05","id":"HWM","price_unadj":16.08,"prior_close_unadj":15.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2677797,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IBM","price_unadj":125.45,"prior_close_unadj":125.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3675400,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ICE","price_unadj":96.16,"prior_close_unadj":95.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2217925,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IDXX","price_unadj":395.71,"prior_close_unadj":390.25,"dividend_unadj":0,"distribution_unadj":0,"volume":579731,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IEX","price_unadj":166.15,"prior_close_unadj":165.05,"dividend_unadj":0,"distribution_unadj":0,"volume":332381,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IFF","price_unadj":126.42,"prior_close_unadj":125.89,"dividend_unadj":0,"distribution_unadj":0,"volume":973678,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ILMN","price_unadj":400.74,"prior_close_unadj":393.68,"dividend_unadj":0,"distribution_unadj":0,"volume":526789,"adjustment_ratio":1}
{"date":"2020-08-05","id":"INCY","price_unadj":97.62,"prior_close_unadj":99.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1390020,"adjustment_ratio":1}
{"date":"2020-08-05","id":"INFO","price_unadj":81.96,"prior_close_unadj":81.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1044837,"adjustment_ratio":1}
{"date":"2020-08-05","id":"INTC","price_unadj":48.92,"prior_close_unadj":49.13,"dividend_unadj":0,"distribution_unadj":0,"volume":29471066,"adjustment_ratio":1}
{"date":"2020-08-05","id":"INTU","price_unadj":310.95,"prior_close_unadj":310.64,"dividend_unadj":0,"distribution_unadj":0,"volume":863030,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IP","price_unadj":35.58,"prior_close_unadj":35.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2842609,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IPG","price_unadj":18.69,"prior_close_unadj":18.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4977528,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IPGP","price_unadj":166.67,"prior_close_unadj":167.66,"dividend_unadj":0,"distribution_unadj":0,"volume":366382,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IQV","price_unadj":160.75,"prior_close_unadj":160.15,"dividend_unadj":0,"distribution_unadj":0,"volume":724006,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IR","price_unadj":32.9,"prior_close_unadj":32.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2362871,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IRM","price_unadj":28.98,"prior_close_unadj":28.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2761253,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ISRG","price_unadj":692.89,"prior_close_unadj":683.5,"dividend_unadj":0,"distribution_unadj":0,"volume":471362,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IT","price_unadj":129.39,"prior_close_unadj":126.3,"dividend_unadj":0,"distribution_unadj":0,"volume":491985,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ITW","price_unadj":188.53,"prior_close_unadj":185.09,"dividend_unadj":0,"distribution_unadj":0,"volume":922436,"adjustment_ratio":1}
{"date":"2020-08-05","id":"IVZ","price_unadj":10.27,"prior_close_unadj":9.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4261024,"adjustment_ratio":1}
{"date":"2020-08-05","id":"J","price_unadj":92.12,"prior_close_unadj":92.36,"dividend_unadj":0,"distribution_unadj":0,"volume":738442,"adjustment_ratio":1}
{"date":"2020-08-05","id":"JBHT","price_unadj":131.84,"prior_close_unadj":132.17,"dividend_unadj":0,"distribution_unadj":0,"volume":785616,"adjustment_ratio":1}
{"date":"2020-08-05","id":"JCI","price_unadj":38.34,"prior_close_unadj":38.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4306432,"adjustment_ratio":1}
{"date":"2020-08-05","id":"JKHY","price_unadj":179.7,"prior_close_unadj":179.59,"dividend_unadj":0,"distribution_unadj":0,"volume":445565,"adjustment_ratio":1}
{"date":"2020-08-05","id":"JNJ","price_unadj":148.4,"prior_close_unadj":147.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5493196,"adjustment_ratio":1}
{"date":"2020-08-05","id":"JNPR","price_unadj":25.63,"prior_close_unadj":25.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2796581,"adjustment_ratio":1}
{"date":"2020-08-05","id":"JPM","price_unadj":97.21,"prior_close_unadj":95.55,"dividend_unadj":0,"distribution_unadj":0,"volume":15349693,"adjustment_ratio":1}
{"date":"2020-08-05","id":"K","price_unadj":69.26,"prior_close_unadj":69.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1096570,"adjustment_ratio":1}
{"date":"2020-08-05","id":"KEY","price_unadj":12.28,"prior_close_unadj":12.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5104181,"adjustment_ratio":1}
{"date":"2020-08-05","id":"KEYS","price_unadj":100.35,"prior_close_unadj":100.3,"dividend_unadj":0,"distribution_unadj":0,"volume":816672,"adjustment_ratio":1}
{"date":"2020-08-05","id":"KHC","price_unadj":34.78,"prior_close_unadj":35.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3966378,"adjustment_ratio":1}
{"date":"2020-08-05","id":"KIM","price_unadj":11.32,"prior_close_unadj":11.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4781949,"adjustment_ratio":1}
{"date":"2020-08-05","id":"KLAC","price_unadj":203.99,"prior_close_unadj":204.9,"dividend_unadj":0,"distribution_unadj":0,"volume":834902,"adjustment_ratio":1}
{"date":"2020-08-05","id":"KMB","price_unadj":155.84,"prior_close_unadj":156.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1352243,"adjustment_ratio":1}
{"date":"2020-08-05","id":"KMI","price_unadj":14.44,"prior_close_unadj":14.5,"dividend_unadj":0,"distribution_unadj":0,"volume":12620033,"adjustment_ratio":1}
{"date":"2020-08-05","id":"KMX","price_unadj":100.36,"prior_close_unadj":99.36,"dividend_unadj":0,"distribution_unadj":0,"volume":954316,"adjustment_ratio":1}
{"date":"2020-08-05","id":"KO","price_unadj":47.22,"prior_close_unadj":46.69,"dividend_unadj":0,"distribution_unadj":0,"volume":10561639,"adjustment_ratio":1}
{"date":"2020-08-05","id":"KR","price_unadj":35.09,"prior_close_unadj":35.39,"dividend_unadj":0,"distribution_unadj":0,"volume":7170576,"adjustment_ratio":1}
{"date":"2020-08-05","id":"KSU","price_unadj":176.59,"prior_close_unadj":172.76,"dividend_unadj":0,"distribution_unadj":0,"volume":948989,"adjustment_ratio":1}
{"date":"2020-08-05","id":"L","price_unadj":36.48,"prior_close_unadj":35.38,"dividend_unadj":0,"distribution_unadj":0,"volume":897297,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LB","price_unadj":25.52,"prior_close_unadj":24.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4082676,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LDOS","price_unadj":89.73,"prior_close_unadj":92.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1235254,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LEG","price_unadj":39.03,"prior_close_unadj":37.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1540339,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LEN","price_unadj":73.56,"prior_close_unadj":72.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1372774,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LH","price_unadj":193.52,"prior_close_unadj":194.77,"dividend_unadj":0,"distribution_unadj":0,"volume":592959,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LHX","price_unadj":172.14,"prior_close_unadj":167.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1907680,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LIN","price_unadj":248.27,"prior_close_unadj":243.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2169198,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LKQ","price_unadj":30.01,"prior_close_unadj":28.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3127594,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LLY","price_unadj":154.34,"prior_close_unadj":154.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2476460,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LMT","price_unadj":383.5,"prior_close_unadj":377.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1018673,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LNC","price_unadj":39,"prior_close_unadj":36.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2626909,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LNT","price_unadj":52.87,"prior_close_unadj":53.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1709948,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LRCX","price_unadj":383.47,"prior_close_unadj":384.96,"dividend_unadj":0,"distribution_unadj":0,"volume":846470,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LUV","price_unadj":32.72,"prior_close_unadj":31.4,"dividend_unadj":0,"distribution_unadj":0,"volume":15269880,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LVS","price_unadj":43.34,"prior_close_unadj":43.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5467258,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LW","price_unadj":62.8,"prior_close_unadj":61.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1082556,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LYB","price_unadj":65.83,"prior_close_unadj":64.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1981318,"adjustment_ratio":1}
{"date":"2020-08-05","id":"LYV","price_unadj":47.64,"prior_close_unadj":47.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2102484,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MA","price_unadj":328,"prior_close_unadj":314.39,"dividend_unadj":0,"distribution_unadj":0,"volume":5799100,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MAA","price_unadj":116.26,"prior_close_unadj":116.92,"dividend_unadj":0,"distribution_unadj":0,"volume":287247,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MAR","price_unadj":87.27,"prior_close_unadj":86.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2200758,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MAS","price_unadj":57.09,"prior_close_unadj":57.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2177580,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MCD","price_unadj":199.26,"prior_close_unadj":199.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2281830,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MCHP","price_unadj":98.5,"prior_close_unadj":107.32,"dividend_unadj":0,"distribution_unadj":0,"volume":7413095,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MCK","price_unadj":153.67,"prior_close_unadj":157.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1234141,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MCO","price_unadj":277.62,"prior_close_unadj":276,"dividend_unadj":0,"distribution_unadj":0,"volume":819915,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MDLZ","price_unadj":55.15,"prior_close_unadj":55.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4589241,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MDT","price_unadj":97.02,"prior_close_unadj":96.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3651523,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MET","price_unadj":38.28,"prior_close_unadj":36.9,"dividend_unadj":0,"distribution_unadj":0,"volume":6111439,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MGM","price_unadj":16.72,"prior_close_unadj":16.72,"dividend_unadj":0,"distribution_unadj":0,"volume":18914230,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MHK","price_unadj":85.18,"prior_close_unadj":81.25,"dividend_unadj":0,"distribution_unadj":0,"volume":943162,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MKC","price_unadj":197.25,"prior_close_unadj":198.26,"dividend_unadj":0,"distribution_unadj":0,"volume":493707,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MKTX","price_unadj":510.09,"prior_close_unadj":508.67,"dividend_unadj":0,"distribution_unadj":0,"volume":120579,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MLM","price_unadj":216.85,"prior_close_unadj":212.28,"dividend_unadj":0,"distribution_unadj":0,"volume":605414,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MMC","price_unadj":118.43,"prior_close_unadj":117.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1556099,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MMM","price_unadj":155.35,"prior_close_unadj":151.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2723360,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MNST","price_unadj":83.1,"prior_close_unadj":78.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3529695,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MO","price_unadj":41.66,"prior_close_unadj":41.6,"dividend_unadj":0,"distribution_unadj":0,"volume":6441485,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MOS","price_unadj":16.31,"prior_close_unadj":15.53,"dividend_unadj":0,"distribution_unadj":0,"volume":9649110,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MPC","price_unadj":36.43,"prior_close_unadj":37.69,"dividend_unadj":0,"distribution_unadj":0,"volume":14966681,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MRK","price_unadj":81.64,"prior_close_unadj":81.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6198438,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MRO","price_unadj":5.98,"prior_close_unadj":5.78,"dividend_unadj":0,"distribution_unadj":0,"volume":33060129,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MS","price_unadj":49.77,"prior_close_unadj":49.26,"dividend_unadj":0,"distribution_unadj":0,"volume":6701327,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MSCI","price_unadj":364.58,"prior_close_unadj":364.35,"dividend_unadj":0,"distribution_unadj":0,"volume":477632,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MSFT","price_unadj":212.94,"prior_close_unadj":213.29,"dividend_unadj":0,"distribution_unadj":0,"volume":28858621,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MSI","price_unadj":138.33,"prior_close_unadj":137.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1379918,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MTB","price_unadj":104.6,"prior_close_unadj":104.06,"dividend_unadj":0,"distribution_unadj":0,"volume":888498,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MTD","price_unadj":945.24,"prior_close_unadj":928.59,"dividend_unadj":0,"distribution_unadj":0,"volume":94857,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MU","price_unadj":51.05,"prior_close_unadj":51.3,"dividend_unadj":0,"distribution_unadj":0,"volume":13260598,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MXIM","price_unadj":68.89,"prior_close_unadj":69.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3648254,"adjustment_ratio":1}
{"date":"2020-08-05","id":"MYL","price_unadj":16.9,"prior_close_unadj":16.32,"dividend_unadj":0,"distribution_unadj":0,"volume":6507184,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NBL","price_unadj":10.42,"prior_close_unadj":10.18,"dividend_unadj":0,"distribution_unadj":0,"volume":17838634,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NCLH","price_unadj":13.72,"prior_close_unadj":13.56,"dividend_unadj":0,"distribution_unadj":0,"volume":34008487,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NDAQ","price_unadj":130.36,"prior_close_unadj":129.7,"dividend_unadj":0,"distribution_unadj":0,"volume":580606,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NEE","price_unadj":283.78,"prior_close_unadj":285.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1667745,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NEM","price_unadj":70.37,"prior_close_unadj":70.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7682251,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NFLX","price_unadj":502.11,"prior_close_unadj":509.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4313526,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NI","price_unadj":24.36,"prior_close_unadj":24.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4103734,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NKE","price_unadj":100.94,"prior_close_unadj":97.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7227111,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NLOK","price_unadj":21.9,"prior_close_unadj":22.1,"dividend_unadj":0,"distribution_unadj":0,"volume":7654758,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NLSN","price_unadj":15.01,"prior_close_unadj":14.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4988429,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NOC","price_unadj":329.71,"prior_close_unadj":325.01,"dividend_unadj":0,"distribution_unadj":0,"volume":566418,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NOV","price_unadj":12.01,"prior_close_unadj":11.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5117410,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NOW","price_unadj":435.74,"prior_close_unadj":438.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1018629,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NRG","price_unadj":33.56,"prior_close_unadj":34.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1823435,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NSC","price_unadj":193.06,"prior_close_unadj":192.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1135776,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NTAP","price_unadj":43.1,"prior_close_unadj":43.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2354511,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NTRS","price_unadj":80.39,"prior_close_unadj":79.28,"dividend_unadj":0,"distribution_unadj":0,"volume":602411,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NUE","price_unadj":43.48,"prior_close_unadj":43.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1875339,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NVDA","price_unadj":451.47,"prior_close_unadj":449.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6262493,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NVR","price_unadj":3831.69,"prior_close_unadj":3867.47,"dividend_unadj":0,"distribution_unadj":0,"volume":23582,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NWL","price_unadj":16.76,"prior_close_unadj":16.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1824342,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NWS","price_unadj":13.31,"prior_close_unadj":13.38,"dividend_unadj":0,"distribution_unadj":0,"volume":284648,"adjustment_ratio":1}
{"date":"2020-08-05","id":"NWSA","price_unadj":13.29,"prior_close_unadj":13.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1918070,"adjustment_ratio":1}
{"date":"2020-08-05","id":"O","price_unadj":62.35,"prior_close_unadj":61.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2470746,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ODFL","price_unadj":185.4,"prior_close_unadj":185.01,"dividend_unadj":0,"distribution_unadj":0,"volume":591705,"adjustment_ratio":1}
{"date":"2020-08-05","id":"OKE","price_unadj":30.49,"prior_close_unadj":29.19,"dividend_unadj":0,"distribution_unadj":0,"volume":8179152,"adjustment_ratio":1}
{"date":"2020-08-05","id":"OMC","price_unadj":52.7,"prior_close_unadj":53.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2431246,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ORCL","price_unadj":55.5,"prior_close_unadj":56,"dividend_unadj":0,"distribution_unadj":0,"volume":6629046,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ORLY","price_unadj":468.53,"prior_close_unadj":472.88,"dividend_unadj":0,"distribution_unadj":0,"volume":412223,"adjustment_ratio":1}
{"date":"2020-08-05","id":"OXY","price_unadj":15.94,"prior_close_unadj":15.74,"dividend_unadj":0,"distribution_unadj":0,"volume":24675455,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PAYC","price_unadj":302.05,"prior_close_unadj":285.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1248431,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PAYX","price_unadj":72.72,"prior_close_unadj":72.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1453640,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PBCT","price_unadj":10.72,"prior_close_unadj":10.52,"dividend_unadj":0,"distribution_unadj":0,"volume":6767792,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PCAR","price_unadj":86.9,"prior_close_unadj":84.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1467870,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PEAK","price_unadj":27.18,"prior_close_unadj":27.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4399503,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PEG","price_unadj":54.58,"prior_close_unadj":55.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1978547,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PEP","price_unadj":136.25,"prior_close_unadj":137.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2924634,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PFE","price_unadj":38.45,"prior_close_unadj":38.39,"dividend_unadj":0,"distribution_unadj":0,"volume":23344231,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PFG","price_unadj":44.65,"prior_close_unadj":43.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1706899,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PG","price_unadj":133.44,"prior_close_unadj":133.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5680385,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PGR","price_unadj":90.62,"prior_close_unadj":90.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2446491,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PH","price_unadj":185.61,"prior_close_unadj":181.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1033123,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PHM","price_unadj":44.51,"prior_close_unadj":44.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1895730,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PKG","price_unadj":95.86,"prior_close_unadj":95.37,"dividend_unadj":0,"distribution_unadj":0,"volume":793809,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PKI","price_unadj":122.09,"prior_close_unadj":120.82,"dividend_unadj":0,"distribution_unadj":0,"volume":938187,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PLD","price_unadj":104.9,"prior_close_unadj":105.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1561671,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PM","price_unadj":76.96,"prior_close_unadj":77.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4208170,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PNC","price_unadj":106.56,"prior_close_unadj":105.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2293394,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PNR","price_unadj":43.61,"prior_close_unadj":43.1,"dividend_unadj":0,"distribution_unadj":0,"volume":800491,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PNW","price_unadj":79.74,"prior_close_unadj":81.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1150237,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PPG","price_unadj":111.66,"prior_close_unadj":107.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2125840,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PPL","price_unadj":26.61,"prior_close_unadj":26.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3204418,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PRGO","price_unadj":51.98,"prior_close_unadj":55.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2711519,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PRU","price_unadj":67.2,"prior_close_unadj":63.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3575226,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PSA","price_unadj":196.97,"prior_close_unadj":201.38,"dividend_unadj":0,"distribution_unadj":0,"volume":906508,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PSX","price_unadj":61.96,"prior_close_unadj":61.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4595467,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PVH","price_unadj":51.18,"prior_close_unadj":47.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1276756,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PWR","price_unadj":42.78,"prior_close_unadj":41.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1277364,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PXD","price_unadj":102.65,"prior_close_unadj":99.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2172633,"adjustment_ratio":1}
{"date":"2020-08-05","id":"PYPL","price_unadj":202.91,"prior_close_unadj":197.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7573326,"adjustment_ratio":1}
{"date":"2020-08-05","id":"QCOM","price_unadj":111.39,"prior_close_unadj":110.95,"dividend_unadj":0,"distribution_unadj":0,"volume":7970393,"adjustment_ratio":1}
{"date":"2020-08-05","id":"QRVO","price_unadj":133.62,"prior_close_unadj":131.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1252535,"adjustment_ratio":1}
{"date":"2020-08-05","id":"RCL","price_unadj":49.53,"prior_close_unadj":49.13,"dividend_unadj":0,"distribution_unadj":0,"volume":9940106,"adjustment_ratio":1}
{"date":"2020-08-05","id":"RE","price_unadj":219.12,"prior_close_unadj":217.16,"dividend_unadj":0,"distribution_unadj":0,"volume":368650,"adjustment_ratio":1}
{"date":"2020-08-05","id":"REG","price_unadj":40.98,"prior_close_unadj":41.06,"dividend_unadj":0,"distribution_unadj":0,"volume":757809,"adjustment_ratio":1}
{"date":"2020-08-05","id":"REGN","price_unadj":624.52,"prior_close_unadj":648.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1135171,"adjustment_ratio":1}
{"date":"2020-08-05","id":"RF","price_unadj":10.93,"prior_close_unadj":10.7,"dividend_unadj":0,"distribution_unadj":0,"volume":5625835,"adjustment_ratio":1}
{"date":"2020-08-05","id":"RHI","price_unadj":53.21,"prior_close_unadj":51.81,"dividend_unadj":0,"distribution_unadj":0,"volume":987550,"adjustment_ratio":1}
{"date":"2020-08-05","id":"RJF","price_unadj":72.17,"prior_close_unadj":70.93,"dividend_unadj":0,"distribution_unadj":0,"volume":572190,"adjustment_ratio":1}
{"date":"2020-08-05","id":"RL","price_unadj":68.51,"prior_close_unadj":66.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1695177,"adjustment_ratio":1}
{"date":"2020-08-05","id":"RMD","price_unadj":202.96,"prior_close_unadj":202.77,"dividend_unadj":0,"distribution_unadj":0,"volume":978482,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ROK","price_unadj":223.94,"prior_close_unadj":220.45,"dividend_unadj":0,"distribution_unadj":0,"volume":654722,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ROL","price_unadj":53.9,"prior_close_unadj":53.5,"dividend_unadj":0,"distribution_unadj":0,"volume":800880,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ROP","price_unadj":435.22,"prior_close_unadj":433.41,"dividend_unadj":0,"distribution_unadj":0,"volume":296296,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ROST","price_unadj":88.68,"prior_close_unadj":88.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1894353,"adjustment_ratio":1}
{"date":"2020-08-05","id":"RSG","price_unadj":86.5,"prior_close_unadj":86.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1082955,"adjustment_ratio":1}
{"date":"2020-08-05","id":"RTX","price_unadj":60.03,"prior_close_unadj":57.51,"dividend_unadj":0,"distribution_unadj":0,"volume":10153292,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SBAC","price_unadj":306.48,"prior_close_unadj":310.31,"dividend_unadj":0,"distribution_unadj":0,"volume":412318,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SBUX","price_unadj":75.78,"prior_close_unadj":75.13,"dividend_unadj":0,"distribution_unadj":0,"volume":7823144,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SCHW","price_unadj":34.2,"prior_close_unadj":33.95,"dividend_unadj":0,"distribution_unadj":0,"volume":8279431,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SEE","price_unadj":36.64,"prior_close_unadj":36.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1366693,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SHW","price_unadj":650.73,"prior_close_unadj":650.91,"dividend_unadj":0,"distribution_unadj":0,"volume":470428,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SIVB","price_unadj":231.76,"prior_close_unadj":226.71,"dividend_unadj":0,"distribution_unadj":0,"volume":178881,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SJM","price_unadj":111.14,"prior_close_unadj":113.26,"dividend_unadj":0,"distribution_unadj":0,"volume":849122,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SLB","price_unadj":19.5,"prior_close_unadj":19.23,"dividend_unadj":0,"distribution_unadj":0,"volume":9590735,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SLG","price_unadj":47.18,"prior_close_unadj":47.66,"dividend_unadj":0,"distribution_unadj":0,"volume":909190,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SNA","price_unadj":148.16,"prior_close_unadj":143.76,"dividend_unadj":0,"distribution_unadj":0,"volume":446509,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SNPS","price_unadj":201.56,"prior_close_unadj":201.85,"dividend_unadj":0,"distribution_unadj":0,"volume":465224,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SO","price_unadj":53.4,"prior_close_unadj":54.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4557665,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SPG","price_unadj":62.5,"prior_close_unadj":62.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3406670,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SPGI","price_unadj":347.39,"prior_close_unadj":345.77,"dividend_unadj":0,"distribution_unadj":0,"volume":712909,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SRE","price_unadj":127.03,"prior_close_unadj":125.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2132162,"adjustment_ratio":1}
{"date":"2020-08-05","id":"STE","price_unadj":157.67,"prior_close_unadj":158,"dividend_unadj":0,"distribution_unadj":0,"volume":355447,"adjustment_ratio":1}
{"date":"2020-08-05","id":"STT","price_unadj":66.74,"prior_close_unadj":64.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3316331,"adjustment_ratio":1}
{"date":"2020-08-05","id":"STX","price_unadj":45.13,"prior_close_unadj":45.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3407381,"adjustment_ratio":1}
{"date":"2020-08-05","id":"STZ","price_unadj":173.43,"prior_close_unadj":171.69,"dividend_unadj":0,"distribution_unadj":0,"volume":740788,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SWK","price_unadj":157.3,"prior_close_unadj":154.65,"dividend_unadj":0,"distribution_unadj":0,"volume":909427,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SWKS","price_unadj":145.37,"prior_close_unadj":145.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1428359,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SYF","price_unadj":23.33,"prior_close_unadj":22.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5664644,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SYK","price_unadj":187.96,"prior_close_unadj":189.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1942937,"adjustment_ratio":1}
{"date":"2020-08-05","id":"SYY","price_unadj":54.99,"prior_close_unadj":54.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4392326,"adjustment_ratio":1}
{"date":"2020-08-05","id":"T","price_unadj":29.85,"prior_close_unadj":30.01,"dividend_unadj":0,"distribution_unadj":0,"volume":22991667,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TAP","price_unadj":36.53,"prior_close_unadj":36.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1630319,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TDG","price_unadj":471.61,"prior_close_unadj":448.74,"dividend_unadj":0,"distribution_unadj":0,"volume":492389,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TDY","price_unadj":323,"prior_close_unadj":315.35,"dividend_unadj":0,"distribution_unadj":0,"volume":162038,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TEL","price_unadj":92.24,"prior_close_unadj":91.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1377377,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TFC","price_unadj":37.66,"prior_close_unadj":37.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3480734,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TFX","price_unadj":374.25,"prior_close_unadj":368.26,"dividend_unadj":0,"distribution_unadj":0,"volume":276802,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TGT","price_unadj":129.37,"prior_close_unadj":130.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3692285,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TIF","price_unadj":125.21,"prior_close_unadj":125.52,"dividend_unadj":0,"distribution_unadj":0,"volume":623754,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TJX","price_unadj":53.54,"prior_close_unadj":53.28,"dividend_unadj":0,"distribution_unadj":0,"volume":7323666,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TMO","price_unadj":419.9,"prior_close_unadj":415.72,"dividend_unadj":0,"distribution_unadj":0,"volume":919808,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TMUS","price_unadj":107.9,"prior_close_unadj":108.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3114618,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TPR","price_unadj":13.74,"prior_close_unadj":13.28,"dividend_unadj":0,"distribution_unadj":0,"volume":8423242,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TROW","price_unadj":138.97,"prior_close_unadj":137.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1006485,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TRV","price_unadj":115.08,"prior_close_unadj":113.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1002029,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TSCO","price_unadj":147.23,"prior_close_unadj":148.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1024105,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TSN","price_unadj":62.93,"prior_close_unadj":65.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4045921,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TT","price_unadj":115.15,"prior_close_unadj":112.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1283736,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TTWO","price_unadj":176.02,"prior_close_unadj":177.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1646754,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TWTR","price_unadj":36.79,"prior_close_unadj":36.35,"dividend_unadj":0,"distribution_unadj":0,"volume":10052108,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TXN","price_unadj":132.7,"prior_close_unadj":132.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4370266,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TXT","price_unadj":36.5,"prior_close_unadj":35.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1298332,"adjustment_ratio":1}
{"date":"2020-08-05","id":"TYL","price_unadj":365.59,"prior_close_unadj":365.94,"dividend_unadj":0,"distribution_unadj":0,"volume":208060,"adjustment_ratio":1}
{"date":"2020-08-05","id":"UA","price_unadj":9.44,"prior_close_unadj":8.94,"dividend_unadj":0,"distribution_unadj":0,"volume":5733163,"adjustment_ratio":1}
{"date":"2020-08-05","id":"UAA","price_unadj":10.61,"prior_close_unadj":9.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7415417,"adjustment_ratio":1}
{"date":"2020-08-05","id":"UAL","price_unadj":33.73,"prior_close_unadj":32.29,"dividend_unadj":0,"distribution_unadj":0,"volume":49260749,"adjustment_ratio":1}
{"date":"2020-08-05","id":"UDR","price_unadj":35.52,"prior_close_unadj":35.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1215248,"adjustment_ratio":1}
{"date":"2020-08-05","id":"UHS","price_unadj":108.14,"prior_close_unadj":106.71,"dividend_unadj":0,"distribution_unadj":0,"volume":650409,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ULTA","price_unadj":201.96,"prior_close_unadj":198.49,"dividend_unadj":0,"distribution_unadj":0,"volume":913527,"adjustment_ratio":1}
{"date":"2020-08-05","id":"UNH","price_unadj":312.47,"prior_close_unadj":304.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3014732,"adjustment_ratio":1}
{"date":"2020-08-05","id":"UNP","price_unadj":177.47,"prior_close_unadj":173.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3051316,"adjustment_ratio":1}
{"date":"2020-08-05","id":"UPS","price_unadj":145.08,"prior_close_unadj":144.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3949624,"adjustment_ratio":1}
{"date":"2020-08-05","id":"URI","price_unadj":169.56,"prior_close_unadj":160.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1119760,"adjustment_ratio":1}
{"date":"2020-08-05","id":"USB","price_unadj":36.86,"prior_close_unadj":36.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4588608,"adjustment_ratio":1}
{"date":"2020-08-05","id":"V","price_unadj":196.1,"prior_close_unadj":192.29,"dividend_unadj":0,"distribution_unadj":0,"volume":8907332,"adjustment_ratio":1}
{"date":"2020-08-05","id":"VAR","price_unadj":173.51,"prior_close_unadj":174.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2597538,"adjustment_ratio":1}
{"date":"2020-08-05","id":"VFC","price_unadj":61.94,"prior_close_unadj":59.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1863180,"adjustment_ratio":1}
{"date":"2020-08-05","id":"VIAC","price_unadj":26,"prior_close_unadj":26.55,"dividend_unadj":0,"distribution_unadj":0,"volume":9751427,"adjustment_ratio":1}
{"date":"2020-08-05","id":"VLO","price_unadj":51.62,"prior_close_unadj":53.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5294349,"adjustment_ratio":1}
{"date":"2020-08-05","id":"VMC","price_unadj":126.54,"prior_close_unadj":124.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1445693,"adjustment_ratio":1}
{"date":"2020-08-05","id":"VNO","price_unadj":35.21,"prior_close_unadj":36.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1790711,"adjustment_ratio":1}
{"date":"2020-08-05","id":"VRSK","price_unadj":186.66,"prior_close_unadj":187.72,"dividend_unadj":0,"distribution_unadj":0,"volume":626151,"adjustment_ratio":1}
{"date":"2020-08-05","id":"VRSN","price_unadj":212.16,"prior_close_unadj":214.38,"dividend_unadj":0,"distribution_unadj":0,"volume":597544,"adjustment_ratio":1}
{"date":"2020-08-05","id":"VRTX","price_unadj":273.23,"prior_close_unadj":275.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1329929,"adjustment_ratio":1}
{"date":"2020-08-05","id":"VTR","price_unadj":38.36,"prior_close_unadj":38.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2422724,"adjustment_ratio":1}
{"date":"2020-08-05","id":"VZ","price_unadj":57.54,"prior_close_unadj":57.91,"dividend_unadj":0,"distribution_unadj":0,"volume":9811687,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WAB","price_unadj":62.91,"prior_close_unadj":61.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1350279,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WAT","price_unadj":211.18,"prior_close_unadj":210.1,"dividend_unadj":0,"distribution_unadj":0,"volume":410981,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WBA","price_unadj":40.81,"prior_close_unadj":40.93,"dividend_unadj":0,"distribution_unadj":0,"volume":6860335,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WDC","price_unadj":44.47,"prior_close_unadj":44.76,"dividend_unadj":0,"distribution_unadj":0,"volume":6667662,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WEC","price_unadj":93.31,"prior_close_unadj":95.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1295906,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WELL","price_unadj":53.15,"prior_close_unadj":53.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2163886,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WFC","price_unadj":24.4,"prior_close_unadj":24.22,"dividend_unadj":0,"distribution_unadj":0,"volume":33157291,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WHR","price_unadj":173.75,"prior_close_unadj":167.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1380058,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WLTW","price_unadj":202.52,"prior_close_unadj":204.73,"dividend_unadj":0,"distribution_unadj":0,"volume":999399,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WM","price_unadj":109.18,"prior_close_unadj":108.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1523859,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WMB","price_unadj":21.29,"prior_close_unadj":21.34,"dividend_unadj":0,"distribution_unadj":0,"volume":8980727,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WMT","price_unadj":129.81,"prior_close_unadj":131.64,"dividend_unadj":0,"distribution_unadj":0,"volume":8503573,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WRB","price_unadj":61.94,"prior_close_unadj":61.2,"dividend_unadj":0,"distribution_unadj":0,"volume":573419,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WRK","price_unadj":29.84,"prior_close_unadj":29.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2304926,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WST","price_unadj":274.65,"prior_close_unadj":274.44,"dividend_unadj":0,"distribution_unadj":0,"volume":462642,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WU","price_unadj":22.88,"prior_close_unadj":24.19,"dividend_unadj":0,"distribution_unadj":0,"volume":10570389,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WY","price_unadj":28.35,"prior_close_unadj":27.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4134411,"adjustment_ratio":1}
{"date":"2020-08-05","id":"WYNN","price_unadj":71.28,"prior_close_unadj":72.75,"dividend_unadj":0,"distribution_unadj":0,"volume":7076174,"adjustment_ratio":1}
{"date":"2020-08-05","id":"XEL","price_unadj":69.79,"prior_close_unadj":69.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2624025,"adjustment_ratio":1}
{"date":"2020-08-05","id":"XLNX","price_unadj":107.57,"prior_close_unadj":107.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2025776,"adjustment_ratio":1}
{"date":"2020-08-05","id":"XOM","price_unadj":43.85,"prior_close_unadj":43.47,"dividend_unadj":0,"distribution_unadj":0,"volume":17445784,"adjustment_ratio":1}
{"date":"2020-08-05","id":"XRAY","price_unadj":46.85,"prior_close_unadj":46.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2169874,"adjustment_ratio":1}
{"date":"2020-08-05","id":"XRX","price_unadj":16.12,"prior_close_unadj":15.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3799870,"adjustment_ratio":1}
{"date":"2020-08-05","id":"XYL","price_unadj":76.03,"prior_close_unadj":73.79,"dividend_unadj":0,"distribution_unadj":0,"volume":953782,"adjustment_ratio":1}
{"date":"2020-08-05","id":"YUM","price_unadj":91,"prior_close_unadj":91.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1247661,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ZBH","price_unadj":133.63,"prior_close_unadj":130.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1169232,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ZBRA","price_unadj":288.84,"prior_close_unadj":284.68,"dividend_unadj":0,"distribution_unadj":0,"volume":228570,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ZION","price_unadj":33.07,"prior_close_unadj":32.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1402383,"adjustment_ratio":1}
{"date":"2020-08-05","id":"ZTS","price_unadj":157.72,"prior_close_unadj":155.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1599373,"adjustment_ratio":1}
{"date":"2020-08-06","id":"A","price_unadj":97.45,"prior_close_unadj":97.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1075476,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AAL","price_unadj":13.04,"prior_close_unadj":12.56,"dividend_unadj":0,"distribution_unadj":0,"volume":131280118,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AAP","price_unadj":151.83,"prior_close_unadj":151.72,"dividend_unadj":0,"distribution_unadj":0,"volume":396388,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AAPL","price_unadj":455.61,"prior_close_unadj":440.25,"dividend_unadj":0,"distribution_unadj":0,"volume":50607225,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ABBV","price_unadj":92.57,"prior_close_unadj":93.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7269306,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ABC","price_unadj":101.61,"prior_close_unadj":103.5,"dividend_unadj":0,"distribution_unadj":0,"volume":831146,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ABMD","price_unadj":314.98,"prior_close_unadj":317,"dividend_unadj":0,"distribution_unadj":0,"volume":442425,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ABT","price_unadj":101.75,"prior_close_unadj":102.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3942990,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ACN","price_unadj":230.89,"prior_close_unadj":228.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1318042,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ADBE","price_unadj":464.11,"prior_close_unadj":449.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2362002,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ADI","price_unadj":116.74,"prior_close_unadj":116.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2299225,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ADM","price_unadj":43.55,"prior_close_unadj":43.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1745857,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ADP","price_unadj":136.52,"prior_close_unadj":134.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2158358,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ADSK","price_unadj":243.57,"prior_close_unadj":243.2,"dividend_unadj":0,"distribution_unadj":0,"volume":735942,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AEE","price_unadj":81.06,"prior_close_unadj":80.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1547829,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AEP","price_unadj":85.37,"prior_close_unadj":84.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2313279,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AES","price_unadj":16.55,"prior_close_unadj":15.4,"dividend_unadj":0,"distribution_unadj":0,"volume":9526863,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AFL","price_unadj":35.41,"prior_close_unadj":35.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3286132,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AIG","price_unadj":29.32,"prior_close_unadj":30.18,"dividend_unadj":0,"distribution_unadj":0,"volume":9162819,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AIV","price_unadj":37,"prior_close_unadj":36.64,"dividend_unadj":0,"distribution_unadj":0,"volume":777561,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AIZ","price_unadj":118.87,"prior_close_unadj":122.31,"dividend_unadj":0,"distribution_unadj":0,"volume":501286,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AKAM","price_unadj":109.18,"prior_close_unadj":110.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1235840,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ALB","price_unadj":83.34,"prior_close_unadj":88.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2453414,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ALGN","price_unadj":301.8,"prior_close_unadj":298.51,"dividend_unadj":0,"distribution_unadj":0,"volume":633247,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ALK","price_unadj":36.42,"prior_close_unadj":35.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2586152,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ALL","price_unadj":94.48,"prior_close_unadj":94.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1305950,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ALLE","price_unadj":99.2,"prior_close_unadj":100.44,"dividend_unadj":0,"distribution_unadj":0,"volume":810543,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ALXN","price_unadj":103.9,"prior_close_unadj":102.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1203415,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AMAT","price_unadj":63.61,"prior_close_unadj":64.87,"dividend_unadj":0,"distribution_unadj":0,"volume":7395898,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AMCR","price_unadj":10.8,"prior_close_unadj":10.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6875122,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AMD","price_unadj":86.71,"prior_close_unadj":85.31,"dividend_unadj":0,"distribution_unadj":0,"volume":53961739,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AME","price_unadj":97.52,"prior_close_unadj":96.42,"dividend_unadj":0,"distribution_unadj":0,"volume":826988,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AMGN","price_unadj":241.55,"prior_close_unadj":241.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1747022,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AMP","price_unadj":155.85,"prior_close_unadj":156.17,"dividend_unadj":0,"distribution_unadj":0,"volume":508646,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AMT","price_unadj":255.51,"prior_close_unadj":255.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1127592,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AMZN","price_unadj":3225,"prior_close_unadj":3205.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3940602,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ANET","price_unadj":236.38,"prior_close_unadj":235.13,"dividend_unadj":0,"distribution_unadj":0,"volume":873949,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ANSS","price_unadj":315.25,"prior_close_unadj":312.27,"dividend_unadj":0,"distribution_unadj":0,"volume":521661,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ANTM","price_unadj":271.48,"prior_close_unadj":275.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1002318,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AON","price_unadj":195.61,"prior_close_unadj":198.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1386368,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AOS","price_unadj":48.6,"prior_close_unadj":48.02,"dividend_unadj":0,"distribution_unadj":0,"volume":997647,"adjustment_ratio":1}
{"date":"2020-08-06","id":"APA","price_unadj":15.6,"prior_close_unadj":16.24,"dividend_unadj":0,"distribution_unadj":0,"volume":6019254,"adjustment_ratio":1}
{"date":"2020-08-06","id":"APD","price_unadj":282.99,"prior_close_unadj":284.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1293696,"adjustment_ratio":1}
{"date":"2020-08-06","id":"APH","price_unadj":108.35,"prior_close_unadj":108.65,"dividend_unadj":0,"distribution_unadj":0,"volume":775123,"adjustment_ratio":1}
{"date":"2020-08-06","id":"APTV","price_unadj":84.53,"prior_close_unadj":83.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1644517,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ARE","price_unadj":174.38,"prior_close_unadj":174.62,"dividend_unadj":0,"distribution_unadj":0,"volume":699896,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ATO","price_unadj":104.7,"prior_close_unadj":103.69,"dividend_unadj":0,"distribution_unadj":0,"volume":717668,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ATVI","price_unadj":86.84,"prior_close_unadj":84.32,"dividend_unadj":0,"distribution_unadj":0,"volume":9586305,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AVB","price_unadj":150.97,"prior_close_unadj":150.93,"dividend_unadj":0,"distribution_unadj":0,"volume":584351,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AVGO","price_unadj":329.16,"prior_close_unadj":329.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1419296,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AVY","price_unadj":114.45,"prior_close_unadj":116.09,"dividend_unadj":0,"distribution_unadj":0,"volume":580864,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AWK","price_unadj":146.97,"prior_close_unadj":147.25,"dividend_unadj":0,"distribution_unadj":0,"volume":737576,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AXP","price_unadj":95.92,"prior_close_unadj":95.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2698777,"adjustment_ratio":1}
{"date":"2020-08-06","id":"AZO","price_unadj":1178.37,"prior_close_unadj":1192.61,"dividend_unadj":0,"distribution_unadj":0,"volume":157699,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BA","price_unadj":172.2,"prior_close_unadj":174.28,"dividend_unadj":0,"distribution_unadj":0,"volume":32921629,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BAC","price_unadj":25.47,"prior_close_unadj":25.39,"dividend_unadj":0,"distribution_unadj":0,"volume":51999733,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BAX","price_unadj":80.37,"prior_close_unadj":80.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5485198,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BBY","price_unadj":102.75,"prior_close_unadj":101.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2479553,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BDX","price_unadj":259.61,"prior_close_unadj":283.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2591057,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BEN","price_unadj":21.85,"prior_close_unadj":22.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2363626,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BIIB","price_unadj":277.66,"prior_close_unadj":276.17,"dividend_unadj":0,"distribution_unadj":0,"volume":756553,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BIO","price_unadj":525.22,"prior_close_unadj":527.3,"dividend_unadj":0,"distribution_unadj":0,"volume":132210,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BK","price_unadj":35.99,"prior_close_unadj":36.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3047549,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BKNG","price_unadj":1751.79,"prior_close_unadj":1724.77,"dividend_unadj":0,"distribution_unadj":0,"volume":451074,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BKR","price_unadj":16.77,"prior_close_unadj":16.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5187039,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BLK","price_unadj":582.23,"prior_close_unadj":582.15,"dividend_unadj":0,"distribution_unadj":0,"volume":454988,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BLL","price_unadj":74.44,"prior_close_unadj":75.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2930144,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BMY","price_unadj":61.33,"prior_close_unadj":59.69,"dividend_unadj":0,"distribution_unadj":0,"volume":18961905,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BR","price_unadj":135.36,"prior_close_unadj":135.01,"dividend_unadj":0,"distribution_unadj":0,"volume":484036,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BSX","price_unadj":37.89,"prior_close_unadj":37.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4367828,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BWA","price_unadj":38.68,"prior_close_unadj":38.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3684442,"adjustment_ratio":1}
{"date":"2020-08-06","id":"BXP","price_unadj":88.3,"prior_close_unadj":86.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1232954,"adjustment_ratio":1}
{"date":"2020-08-06","id":"C","price_unadj":50.89,"prior_close_unadj":51.04,"dividend_unadj":0,"distribution_unadj":0,"volume":11024980,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CAG","price_unadj":37.47,"prior_close_unadj":37.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1557019,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CAH","price_unadj":53.11,"prior_close_unadj":57.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5229135,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CAT","price_unadj":134.39,"prior_close_unadj":134.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2446351,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CB","price_unadj":126.56,"prior_close_unadj":125.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1247930,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CBOE","price_unadj":85,"prior_close_unadj":86.67,"dividend_unadj":0,"distribution_unadj":0,"volume":931939,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CBRE","price_unadj":42.25,"prior_close_unadj":42.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2631745,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CCI","price_unadj":163.87,"prior_close_unadj":164.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1513690,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CCL","price_unadj":13.78,"prior_close_unadj":14.02,"dividend_unadj":0,"distribution_unadj":0,"volume":85130197,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CDNS","price_unadj":110.52,"prior_close_unadj":109.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1120240,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CDW","price_unadj":114.79,"prior_close_unadj":116.75,"dividend_unadj":0,"distribution_unadj":0,"volume":784415,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CE","price_unadj":98.97,"prior_close_unadj":99.24,"dividend_unadj":0,"distribution_unadj":0,"volume":908275,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CERN","price_unadj":69.95,"prior_close_unadj":69.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1411108,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CF","price_unadj":33.39,"prior_close_unadj":32.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3692193,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CFG","price_unadj":24.76,"prior_close_unadj":24.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3520858,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CHD","price_unadj":95.12,"prior_close_unadj":95.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1177013,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CHRW","price_unadj":95.16,"prior_close_unadj":95.51,"dividend_unadj":0,"distribution_unadj":0,"volume":691144,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CHTR","price_unadj":602.14,"prior_close_unadj":598.26,"dividend_unadj":0,"distribution_unadj":0,"volume":716138,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CI","price_unadj":173.07,"prior_close_unadj":174.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1775820,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CINF","price_unadj":79.45,"prior_close_unadj":79.56,"dividend_unadj":0,"distribution_unadj":0,"volume":485406,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CL","price_unadj":75.86,"prior_close_unadj":76.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3156111,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CLX","price_unadj":236.15,"prior_close_unadj":237.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1826159,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CMA","price_unadj":38.13,"prior_close_unadj":38.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1310511,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CMCSA","price_unadj":42.87,"prior_close_unadj":42.29,"dividend_unadj":0,"distribution_unadj":0,"volume":13772208,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CME","price_unadj":163.97,"prior_close_unadj":163.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1808137,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CMG","price_unadj":1186.8,"prior_close_unadj":1170.24,"dividend_unadj":0,"distribution_unadj":0,"volume":248177,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CMI","price_unadj":196.22,"prior_close_unadj":198.34,"dividend_unadj":0,"distribution_unadj":0,"volume":827408,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CMS","price_unadj":61.75,"prior_close_unadj":62.35,"dividend_unadj":0.4075,"distribution_unadj":0,"volume":1696201,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CNC","price_unadj":63.72,"prior_close_unadj":63.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1775886,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CNP","price_unadj":20.27,"prior_close_unadj":19.02,"dividend_unadj":0,"distribution_unadj":0,"volume":11881251,"adjustment_ratio":1}
{"date":"2020-08-06","id":"COF","price_unadj":63.55,"prior_close_unadj":64.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2880812,"adjustment_ratio":1}
{"date":"2020-08-06","id":"COG","price_unadj":19.83,"prior_close_unadj":19.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4187135,"adjustment_ratio":1}
{"date":"2020-08-06","id":"COO","price_unadj":300.38,"prior_close_unadj":299.15,"dividend_unadj":0,"distribution_unadj":0,"volume":246007,"adjustment_ratio":1}
{"date":"2020-08-06","id":"COP","price_unadj":38.05,"prior_close_unadj":38.02,"dividend_unadj":0,"distribution_unadj":0,"volume":6588727,"adjustment_ratio":1}
{"date":"2020-08-06","id":"COST","price_unadj":343.31,"prior_close_unadj":339.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2104513,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CPB","price_unadj":49.88,"prior_close_unadj":49.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1249952,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CPRT","price_unadj":98.82,"prior_close_unadj":97.57,"dividend_unadj":0,"distribution_unadj":0,"volume":974823,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CRM","price_unadj":207.79,"prior_close_unadj":202.64,"dividend_unadj":0,"distribution_unadj":0,"volume":5113305,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CSCO","price_unadj":47.77,"prior_close_unadj":47.33,"dividend_unadj":0,"distribution_unadj":0,"volume":14190870,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CSX","price_unadj":72.27,"prior_close_unadj":71.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2376540,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CTAS","price_unadj":303.03,"prior_close_unadj":299.97,"dividend_unadj":0,"distribution_unadj":0,"volume":358290,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CTSH","price_unadj":67.58,"prior_close_unadj":67.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2307649,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CTVA","price_unadj":25.42,"prior_close_unadj":28.55,"dividend_unadj":0,"distribution_unadj":0,"volume":11668159,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CTXS","price_unadj":140.79,"prior_close_unadj":142.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1186379,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CVS","price_unadj":64.12,"prior_close_unadj":64.4,"dividend_unadj":0,"distribution_unadj":0,"volume":6644064,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CVX","price_unadj":87.47,"prior_close_unadj":87.2,"dividend_unadj":0,"distribution_unadj":0,"volume":7035584,"adjustment_ratio":1}
{"date":"2020-08-06","id":"CXO","price_unadj":51.62,"prior_close_unadj":52.59,"dividend_unadj":0.2,"distribution_unadj":0,"volume":1344042,"adjustment_ratio":1}
{"date":"2020-08-06","id":"D","price_unadj":79.63,"prior_close_unadj":79.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2720286,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DAL","price_unadj":27.08,"prior_close_unadj":26.47,"dividend_unadj":0,"distribution_unadj":0,"volume":30682491,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DD","price_unadj":54.71,"prior_close_unadj":54.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5691151,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DE","price_unadj":181.26,"prior_close_unadj":182.82,"dividend_unadj":0,"distribution_unadj":0,"volume":968080,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DFS","price_unadj":50.11,"prior_close_unadj":50.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2010245,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DG","price_unadj":192.55,"prior_close_unadj":195.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1801014,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DGX","price_unadj":124.51,"prior_close_unadj":127.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1197404,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DHI","price_unadj":67.62,"prior_close_unadj":68.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1777986,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DHR","price_unadj":205.69,"prior_close_unadj":205.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2729122,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DIS","price_unadj":130.82,"prior_close_unadj":127.61,"dividend_unadj":0,"distribution_unadj":0,"volume":27237996,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DISCA","price_unadj":21.63,"prior_close_unadj":21.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6525178,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DISCK","price_unadj":19.69,"prior_close_unadj":19.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3142448,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DISH","price_unadj":34.3,"prior_close_unadj":34.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2969544,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DLR","price_unadj":157,"prior_close_unadj":159.61,"dividend_unadj":0,"distribution_unadj":0,"volume":867672,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DLTR","price_unadj":95.6,"prior_close_unadj":95.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1080530,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DOV","price_unadj":105.24,"prior_close_unadj":104.75,"dividend_unadj":0,"distribution_unadj":0,"volume":459783,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DOW","price_unadj":42.05,"prior_close_unadj":41.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3724985,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DPZ","price_unadj":392.55,"prior_close_unadj":393.44,"dividend_unadj":0,"distribution_unadj":0,"volume":312491,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DRE","price_unadj":39.63,"prior_close_unadj":39.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1155746,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DRI","price_unadj":76.49,"prior_close_unadj":75.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1714805,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DTE","price_unadj":116.94,"prior_close_unadj":115.5,"dividend_unadj":0,"distribution_unadj":0,"volume":834294,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DUK","price_unadj":84.21,"prior_close_unadj":83.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3036406,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DVA","price_unadj":82.29,"prior_close_unadj":82.92,"dividend_unadj":0,"distribution_unadj":0,"volume":904017,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DVN","price_unadj":11.77,"prior_close_unadj":12.04,"dividend_unadj":0,"distribution_unadj":0,"volume":9407312,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DXC","price_unadj":18.69,"prior_close_unadj":18.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2860281,"adjustment_ratio":1}
{"date":"2020-08-06","id":"DXCM","price_unadj":439,"prior_close_unadj":451.79,"dividend_unadj":0,"distribution_unadj":0,"volume":835677,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EA","price_unadj":146.95,"prior_close_unadj":146.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1671696,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EBAY","price_unadj":55.08,"prior_close_unadj":56.66,"dividend_unadj":0,"distribution_unadj":0,"volume":8657472,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ECL","price_unadj":194.2,"prior_close_unadj":191.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1378529,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ED","price_unadj":73.92,"prior_close_unadj":73.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1580033,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EFX","price_unadj":162.78,"prior_close_unadj":162.62,"dividend_unadj":0,"distribution_unadj":0,"volume":387452,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EIX","price_unadj":53.87,"prior_close_unadj":53.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1735298,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EL","price_unadj":199.24,"prior_close_unadj":201.24,"dividend_unadj":0,"distribution_unadj":0,"volume":945038,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EMN","price_unadj":71.92,"prior_close_unadj":72.56,"dividend_unadj":0,"distribution_unadj":0,"volume":881009,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EMR","price_unadj":65.12,"prior_close_unadj":64.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2060482,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EOG","price_unadj":50.89,"prior_close_unadj":50.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3290616,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EQIX","price_unadj":792.06,"prior_close_unadj":794.04,"dividend_unadj":0,"distribution_unadj":0,"volume":254279,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EQR","price_unadj":53.64,"prior_close_unadj":53.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2047680,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ES","price_unadj":88.1,"prior_close_unadj":88.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1320813,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ESS","price_unadj":219.98,"prior_close_unadj":217.37,"dividend_unadj":0,"distribution_unadj":0,"volume":369070,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ETFC","price_unadj":51.38,"prior_close_unadj":51.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1638165,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ETN","price_unadj":96.51,"prior_close_unadj":96.34,"dividend_unadj":0,"distribution_unadj":0,"volume":960680,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ETR","price_unadj":102.29,"prior_close_unadj":100.36,"dividend_unadj":0,"distribution_unadj":0,"volume":887425,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EVRG","price_unadj":54.75,"prior_close_unadj":53.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4525236,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EW","price_unadj":77.41,"prior_close_unadj":78.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1353588,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EXC","price_unadj":37.9,"prior_close_unadj":37.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4525757,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EXPD","price_unadj":84.53,"prior_close_unadj":84.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1154789,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EXPE","price_unadj":84.21,"prior_close_unadj":82.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3157316,"adjustment_ratio":1}
{"date":"2020-08-06","id":"EXR","price_unadj":101.1,"prior_close_unadj":102.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1145399,"adjustment_ratio":1}
{"date":"2020-08-06","id":"F","price_unadj":6.93,"prior_close_unadj":6.96,"dividend_unadj":0,"distribution_unadj":0,"volume":48668518,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FANG","price_unadj":40.73,"prior_close_unadj":41.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1706296,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FAST","price_unadj":47.94,"prior_close_unadj":48.055,"dividend_unadj":0,"distribution_unadj":0,"volume":2772561,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FB","price_unadj":265.28,"prior_close_unadj":249.12,"dividend_unadj":0,"distribution_unadj":0,"volume":45241611,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FBHS","price_unadj":78.43,"prior_close_unadj":78.44,"dividend_unadj":0,"distribution_unadj":0,"volume":723313,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FCX","price_unadj":14.56,"prior_close_unadj":13.97,"dividend_unadj":0,"distribution_unadj":0,"volume":32102024,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FDX","price_unadj":172.24,"prior_close_unadj":171.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1364902,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FE","price_unadj":29.18,"prior_close_unadj":28.94,"dividend_unadj":0.39,"distribution_unadj":0,"volume":6548143,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FFIV","price_unadj":141.34,"prior_close_unadj":140.79,"dividend_unadj":0,"distribution_unadj":0,"volume":594064,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FIS","price_unadj":147,"prior_close_unadj":146.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4396926,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FISV","price_unadj":102.38,"prior_close_unadj":98,"dividend_unadj":0,"distribution_unadj":0,"volume":9840791,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FITB","price_unadj":19.775,"prior_close_unadj":19.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3778540,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FLIR","price_unadj":37.46,"prior_close_unadj":42.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4690765,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FLS","price_unadj":28.63,"prior_close_unadj":28.97,"dividend_unadj":0,"distribution_unadj":0,"volume":819263,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FLT","price_unadj":263,"prior_close_unadj":265.29,"dividend_unadj":0,"distribution_unadj":0,"volume":502214,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FMC","price_unadj":108.25,"prior_close_unadj":107.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1337519,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FOX","price_unadj":25.16,"prior_close_unadj":24.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1575986,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FOXA","price_unadj":24.99,"prior_close_unadj":24.725,"dividend_unadj":0,"distribution_unadj":0,"volume":5962298,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FRT","price_unadj":76.42,"prior_close_unadj":76.18,"dividend_unadj":0,"distribution_unadj":0,"volume":997229,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FTI","price_unadj":8.38,"prior_close_unadj":8.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3284312,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FTNT","price_unadj":139.51,"prior_close_unadj":140.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1650948,"adjustment_ratio":1}
{"date":"2020-08-06","id":"FTV","price_unadj":70.7,"prior_close_unadj":70.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3196337,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GD","price_unadj":149.14,"prior_close_unadj":149.19,"dividend_unadj":0,"distribution_unadj":0,"volume":867280,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GE","price_unadj":6.33,"prior_close_unadj":6.4,"dividend_unadj":0,"distribution_unadj":0,"volume":69915675,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GILD","price_unadj":68.81,"prior_close_unadj":69,"dividend_unadj":0,"distribution_unadj":0,"volume":8318026,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GIS","price_unadj":64.18,"prior_close_unadj":64.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1607182,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GL","price_unadj":80.33,"prior_close_unadj":80.3,"dividend_unadj":0,"distribution_unadj":0,"volume":580677,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GLW","price_unadj":31.84,"prior_close_unadj":31.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3238317,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GM","price_unadj":26.62,"prior_close_unadj":26.33,"dividend_unadj":0,"distribution_unadj":0,"volume":14171812,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GOOG","price_unadj":1500.1,"prior_close_unadj":1473.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1995368,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GPC","price_unadj":92.23,"prior_close_unadj":92.43,"dividend_unadj":0,"distribution_unadj":0,"volume":500594,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GPN","price_unadj":176.5,"prior_close_unadj":174.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1324585,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GPS","price_unadj":13.67,"prior_close_unadj":13.88,"dividend_unadj":0,"distribution_unadj":0,"volume":6218978,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GRMN","price_unadj":102.33,"prior_close_unadj":102.36,"dividend_unadj":0,"distribution_unadj":0,"volume":592017,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GS","price_unadj":204.25,"prior_close_unadj":204.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1882367,"adjustment_ratio":1}
{"date":"2020-08-06","id":"GWW","price_unadj":346.59,"prior_close_unadj":344.41,"dividend_unadj":0,"distribution_unadj":0,"volume":294301,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HAL","price_unadj":14.82,"prior_close_unadj":15.32,"dividend_unadj":0,"distribution_unadj":0,"volume":11389644,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HAS","price_unadj":76.89,"prior_close_unadj":77.36,"dividend_unadj":0,"distribution_unadj":0,"volume":707768,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HBAN","price_unadj":9.3,"prior_close_unadj":9.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4408926,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HBI","price_unadj":14.27,"prior_close_unadj":14.74,"dividend_unadj":0,"distribution_unadj":0,"volume":6645695,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HCA","price_unadj":132.32,"prior_close_unadj":130.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1687697,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HD","price_unadj":269.37,"prior_close_unadj":267.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2203428,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HES","price_unadj":53.39,"prior_close_unadj":53.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1599554,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HFC","price_unadj":24.62,"prior_close_unadj":25.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3344082,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HIG","price_unadj":41.58,"prior_close_unadj":42.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1775112,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HII","price_unadj":162.8,"prior_close_unadj":178.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1171074,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HLT","price_unadj":82.7,"prior_close_unadj":80,"dividend_unadj":0,"distribution_unadj":0,"volume":5000336,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HOLX","price_unadj":70.25,"prior_close_unadj":73.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3267014,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HON","price_unadj":152.58,"prior_close_unadj":150.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2502703,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HPE","price_unadj":10.11,"prior_close_unadj":9.96,"dividend_unadj":0,"distribution_unadj":0,"volume":11468221,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HPQ","price_unadj":18.27,"prior_close_unadj":17.97,"dividend_unadj":0,"distribution_unadj":0,"volume":8267219,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HRL","price_unadj":51.18,"prior_close_unadj":50.86,"dividend_unadj":0,"distribution_unadj":0,"volume":807464,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HSIC","price_unadj":66.98,"prior_close_unadj":67.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1736595,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HST","price_unadj":10.76,"prior_close_unadj":10.89,"dividend_unadj":0,"distribution_unadj":0,"volume":8427370,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HSY","price_unadj":143.67,"prior_close_unadj":142.27,"dividend_unadj":0,"distribution_unadj":0,"volume":617989,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HUM","price_unadj":407.63,"prior_close_unadj":403.91,"dividend_unadj":0,"distribution_unadj":0,"volume":899971,"adjustment_ratio":1}
{"date":"2020-08-06","id":"HWM","price_unadj":17.28,"prior_close_unadj":16.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3926739,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IBM","price_unadj":126.12,"prior_close_unadj":125.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3417131,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ICE","price_unadj":97.46,"prior_close_unadj":96.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3174270,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IDXX","price_unadj":389.78,"prior_close_unadj":395.71,"dividend_unadj":0,"distribution_unadj":0,"volume":431923,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IEX","price_unadj":166.52,"prior_close_unadj":166.15,"dividend_unadj":0,"distribution_unadj":0,"volume":201319,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IFF","price_unadj":125.38,"prior_close_unadj":126.42,"dividend_unadj":0,"distribution_unadj":0,"volume":761433,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ILMN","price_unadj":399.33,"prior_close_unadj":400.74,"dividend_unadj":0,"distribution_unadj":0,"volume":853082,"adjustment_ratio":1}
{"date":"2020-08-06","id":"INCY","price_unadj":97.25,"prior_close_unadj":97.62,"dividend_unadj":0,"distribution_unadj":0,"volume":964226,"adjustment_ratio":1}
{"date":"2020-08-06","id":"INFO","price_unadj":82.72,"prior_close_unadj":81.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1577979,"adjustment_ratio":1}
{"date":"2020-08-06","id":"INTC","price_unadj":48.57,"prior_close_unadj":48.92,"dividend_unadj":0.33,"distribution_unadj":0,"volume":23795529,"adjustment_ratio":1}
{"date":"2020-08-06","id":"INTU","price_unadj":312.23,"prior_close_unadj":310.95,"dividend_unadj":0,"distribution_unadj":0,"volume":716744,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IP","price_unadj":35.27,"prior_close_unadj":35.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2678690,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IPG","price_unadj":18.53,"prior_close_unadj":18.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3875066,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IPGP","price_unadj":165.02,"prior_close_unadj":166.67,"dividend_unadj":0,"distribution_unadj":0,"volume":474938,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IQV","price_unadj":161.04,"prior_close_unadj":160.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1150906,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IR","price_unadj":33.04,"prior_close_unadj":32.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1848024,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IRM","price_unadj":29.09,"prior_close_unadj":28.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5511630,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ISRG","price_unadj":691.25,"prior_close_unadj":692.89,"dividend_unadj":0,"distribution_unadj":0,"volume":336991,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IT","price_unadj":130.66,"prior_close_unadj":129.39,"dividend_unadj":0,"distribution_unadj":0,"volume":374167,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ITW","price_unadj":187.95,"prior_close_unadj":188.53,"dividend_unadj":0,"distribution_unadj":0,"volume":715968,"adjustment_ratio":1}
{"date":"2020-08-06","id":"IVZ","price_unadj":10.32,"prior_close_unadj":10.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4396862,"adjustment_ratio":1}
{"date":"2020-08-06","id":"J","price_unadj":90.47,"prior_close_unadj":92.12,"dividend_unadj":0,"distribution_unadj":0,"volume":692114,"adjustment_ratio":1}
{"date":"2020-08-06","id":"JBHT","price_unadj":133.89,"prior_close_unadj":131.84,"dividend_unadj":0.27,"distribution_unadj":0,"volume":758237,"adjustment_ratio":1}
{"date":"2020-08-06","id":"JCI","price_unadj":38.39,"prior_close_unadj":38.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2762142,"adjustment_ratio":1}
{"date":"2020-08-06","id":"JKHY","price_unadj":182.43,"prior_close_unadj":179.7,"dividend_unadj":0,"distribution_unadj":0,"volume":370071,"adjustment_ratio":1}
{"date":"2020-08-06","id":"JNJ","price_unadj":147.55,"prior_close_unadj":148.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4837865,"adjustment_ratio":1}
{"date":"2020-08-06","id":"JNPR","price_unadj":25.77,"prior_close_unadj":25.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2191966,"adjustment_ratio":1}
{"date":"2020-08-06","id":"JPM","price_unadj":97.24,"prior_close_unadj":97.21,"dividend_unadj":0,"distribution_unadj":0,"volume":10482062,"adjustment_ratio":1}
{"date":"2020-08-06","id":"K","price_unadj":69.23,"prior_close_unadj":69.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1548594,"adjustment_ratio":1}
{"date":"2020-08-06","id":"KEY","price_unadj":12.18,"prior_close_unadj":12.28,"dividend_unadj":0,"distribution_unadj":0,"volume":7753591,"adjustment_ratio":1}
{"date":"2020-08-06","id":"KEYS","price_unadj":99.98,"prior_close_unadj":100.35,"dividend_unadj":0,"distribution_unadj":0,"volume":897606,"adjustment_ratio":1}
{"date":"2020-08-06","id":"KHC","price_unadj":35.28,"prior_close_unadj":34.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5721621,"adjustment_ratio":1}
{"date":"2020-08-06","id":"KIM","price_unadj":11.44,"prior_close_unadj":11.32,"dividend_unadj":0,"distribution_unadj":0,"volume":5193602,"adjustment_ratio":1}
{"date":"2020-08-06","id":"KLAC","price_unadj":203.59,"prior_close_unadj":203.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1036683,"adjustment_ratio":1}
{"date":"2020-08-06","id":"KMB","price_unadj":156.47,"prior_close_unadj":155.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1093916,"adjustment_ratio":1}
{"date":"2020-08-06","id":"KMI","price_unadj":14.3,"prior_close_unadj":14.44,"dividend_unadj":0,"distribution_unadj":0,"volume":8942010,"adjustment_ratio":1}
{"date":"2020-08-06","id":"KMX","price_unadj":100.65,"prior_close_unadj":100.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1085460,"adjustment_ratio":1}
{"date":"2020-08-06","id":"KO","price_unadj":47.48,"prior_close_unadj":47.22,"dividend_unadj":0,"distribution_unadj":0,"volume":10745032,"adjustment_ratio":1}
{"date":"2020-08-06","id":"KR","price_unadj":35.03,"prior_close_unadj":35.09,"dividend_unadj":0,"distribution_unadj":0,"volume":4582406,"adjustment_ratio":1}
{"date":"2020-08-06","id":"KSU","price_unadj":185.42,"prior_close_unadj":176.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3685594,"adjustment_ratio":1}
{"date":"2020-08-06","id":"L","price_unadj":36.51,"prior_close_unadj":36.48,"dividend_unadj":0,"distribution_unadj":0,"volume":767900,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LB","price_unadj":25.26,"prior_close_unadj":25.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2830483,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LDOS","price_unadj":91.01,"prior_close_unadj":89.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1241632,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LEG","price_unadj":38.68,"prior_close_unadj":39.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1065350,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LEN","price_unadj":73.29,"prior_close_unadj":73.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1516616,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LH","price_unadj":189.77,"prior_close_unadj":193.52,"dividend_unadj":0,"distribution_unadj":0,"volume":797266,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LHX","price_unadj":173.67,"prior_close_unadj":172.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1501590,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LIN","price_unadj":246.66,"prior_close_unadj":248.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1938788,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LKQ","price_unadj":30.05,"prior_close_unadj":30.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3018304,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LLY","price_unadj":152.88,"prior_close_unadj":154.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2176543,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LMT","price_unadj":379.74,"prior_close_unadj":383.5,"dividend_unadj":0,"distribution_unadj":0,"volume":698536,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LNC","price_unadj":35.92,"prior_close_unadj":39,"dividend_unadj":0,"distribution_unadj":0,"volume":2969020,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LNT","price_unadj":53.34,"prior_close_unadj":52.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1278324,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LRCX","price_unadj":377.81,"prior_close_unadj":383.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1699860,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LUV","price_unadj":33.02,"prior_close_unadj":32.72,"dividend_unadj":0,"distribution_unadj":0,"volume":15007851,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LVS","price_unadj":45.22,"prior_close_unadj":43.34,"dividend_unadj":0,"distribution_unadj":0,"volume":9063175,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LW","price_unadj":63.5,"prior_close_unadj":62.8,"dividend_unadj":0.23,"distribution_unadj":0,"volume":1249048,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LYB","price_unadj":65.44,"prior_close_unadj":65.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1843057,"adjustment_ratio":1}
{"date":"2020-08-06","id":"LYV","price_unadj":47.47,"prior_close_unadj":47.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4398214,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MA","price_unadj":330.14,"prior_close_unadj":328,"dividend_unadj":0,"distribution_unadj":0,"volume":4839813,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MAA","price_unadj":116.5,"prior_close_unadj":116.26,"dividend_unadj":0,"distribution_unadj":0,"volume":375743,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MAR","price_unadj":90.39,"prior_close_unadj":87.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3763776,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MAS","price_unadj":57.43,"prior_close_unadj":57.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1407822,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MCD","price_unadj":203.18,"prior_close_unadj":199.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3159323,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MCHP","price_unadj":99.19,"prior_close_unadj":98.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2241965,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MCK","price_unadj":151.75,"prior_close_unadj":153.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1216645,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MCO","price_unadj":279.32,"prior_close_unadj":277.62,"dividend_unadj":0,"distribution_unadj":0,"volume":574054,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MDLZ","price_unadj":55.49,"prior_close_unadj":55.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6047994,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MDT","price_unadj":96.73,"prior_close_unadj":97.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5009009,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MET","price_unadj":36.98,"prior_close_unadj":38.28,"dividend_unadj":0,"distribution_unadj":0,"volume":7612084,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MGM","price_unadj":18.46,"prior_close_unadj":16.72,"dividend_unadj":0,"distribution_unadj":0,"volume":35867707,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MHK","price_unadj":86.36,"prior_close_unadj":85.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1058869,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MKC","price_unadj":199.05,"prior_close_unadj":197.25,"dividend_unadj":0,"distribution_unadj":0,"volume":347172,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MKTX","price_unadj":503.65,"prior_close_unadj":510.09,"dividend_unadj":0,"distribution_unadj":0,"volume":108728,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MLM","price_unadj":213.08,"prior_close_unadj":216.85,"dividend_unadj":0,"distribution_unadj":0,"volume":502192,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MMC","price_unadj":118.77,"prior_close_unadj":118.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1345363,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MMM","price_unadj":156,"prior_close_unadj":155.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2885798,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MNST","price_unadj":83.51,"prior_close_unadj":83.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2183854,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MO","price_unadj":41.55,"prior_close_unadj":41.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4085452,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MOS","price_unadj":16.14,"prior_close_unadj":16.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4537834,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MPC","price_unadj":35.73,"prior_close_unadj":36.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7172451,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MRK","price_unadj":81.05,"prior_close_unadj":81.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6924188,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MRO","price_unadj":5.68,"prior_close_unadj":5.98,"dividend_unadj":0,"distribution_unadj":0,"volume":31515125,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MS","price_unadj":49.45,"prior_close_unadj":49.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5701120,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MSCI","price_unadj":372.72,"prior_close_unadj":364.58,"dividend_unadj":0,"distribution_unadj":0,"volume":652473,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MSFT","price_unadj":216.35,"prior_close_unadj":212.94,"dividend_unadj":0,"distribution_unadj":0,"volume":32656843,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MSI","price_unadj":144.03,"prior_close_unadj":138.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1994096,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MTB","price_unadj":103.57,"prior_close_unadj":104.6,"dividend_unadj":0,"distribution_unadj":0,"volume":736106,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MTD","price_unadj":938.25,"prior_close_unadj":945.24,"dividend_unadj":0,"distribution_unadj":0,"volume":95884,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MU","price_unadj":48.7,"prior_close_unadj":51.05,"dividend_unadj":0,"distribution_unadj":0,"volume":32204675,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MXIM","price_unadj":69.09,"prior_close_unadj":68.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3027364,"adjustment_ratio":1}
{"date":"2020-08-06","id":"MYL","price_unadj":16.42,"prior_close_unadj":16.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5959912,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NBL","price_unadj":10.35,"prior_close_unadj":10.42,"dividend_unadj":0,"distribution_unadj":0,"volume":7861292,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NCLH","price_unadj":14.24,"prior_close_unadj":13.72,"dividend_unadj":0,"distribution_unadj":0,"volume":39913200,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NDAQ","price_unadj":130.7,"prior_close_unadj":130.36,"dividend_unadj":0,"distribution_unadj":0,"volume":588859,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NEE","price_unadj":282.81,"prior_close_unadj":283.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1146988,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NEM","price_unadj":70.11,"prior_close_unadj":70.37,"dividend_unadj":0,"distribution_unadj":0,"volume":6786530,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NFLX","price_unadj":509.08,"prior_close_unadj":502.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3725861,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NI","price_unadj":24.34,"prior_close_unadj":24.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2846448,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NKE","price_unadj":100.45,"prior_close_unadj":100.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4061160,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NLOK","price_unadj":22.16,"prior_close_unadj":21.9,"dividend_unadj":0,"distribution_unadj":0,"volume":6752990,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NLSN","price_unadj":15.38,"prior_close_unadj":15.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5352370,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NOC","price_unadj":326.34,"prior_close_unadj":329.71,"dividend_unadj":0,"distribution_unadj":0,"volume":720301,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NOV","price_unadj":11.98,"prior_close_unadj":12.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3509303,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NOW","price_unadj":430.33,"prior_close_unadj":435.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2230896,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NRG","price_unadj":33.98,"prior_close_unadj":33.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1432605,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NSC","price_unadj":195.77,"prior_close_unadj":193.06,"dividend_unadj":0.94,"distribution_unadj":0,"volume":1388366,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NTAP","price_unadj":42.21,"prior_close_unadj":43.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3683436,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NTRS","price_unadj":80.06,"prior_close_unadj":80.39,"dividend_unadj":0,"distribution_unadj":0,"volume":764800,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NUE","price_unadj":43.26,"prior_close_unadj":43.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1902087,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NVDA","price_unadj":453.42,"prior_close_unadj":451.47,"dividend_unadj":0,"distribution_unadj":0,"volume":6107892,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NVR","price_unadj":3873.98,"prior_close_unadj":3831.69,"dividend_unadj":0,"distribution_unadj":0,"volume":17916,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NWL","price_unadj":16.82,"prior_close_unadj":16.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1926512,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NWS","price_unadj":13.5,"prior_close_unadj":13.31,"dividend_unadj":0,"distribution_unadj":0,"volume":487930,"adjustment_ratio":1}
{"date":"2020-08-06","id":"NWSA","price_unadj":13.51,"prior_close_unadj":13.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2482983,"adjustment_ratio":1}
{"date":"2020-08-06","id":"O","price_unadj":62.14,"prior_close_unadj":62.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1941138,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ODFL","price_unadj":187.19,"prior_close_unadj":185.4,"dividend_unadj":0,"distribution_unadj":0,"volume":565167,"adjustment_ratio":1}
{"date":"2020-08-06","id":"OKE","price_unadj":29.11,"prior_close_unadj":30.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5670071,"adjustment_ratio":1}
{"date":"2020-08-06","id":"OMC","price_unadj":53.68,"prior_close_unadj":52.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2069205,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ORCL","price_unadj":55.28,"prior_close_unadj":55.5,"dividend_unadj":0,"distribution_unadj":0,"volume":8169855,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ORLY","price_unadj":466.07,"prior_close_unadj":468.53,"dividend_unadj":0,"distribution_unadj":0,"volume":526423,"adjustment_ratio":1}
{"date":"2020-08-06","id":"OXY","price_unadj":15.45,"prior_close_unadj":15.94,"dividend_unadj":0,"distribution_unadj":0,"volume":18745132,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PAYC","price_unadj":298.66,"prior_close_unadj":302.05,"dividend_unadj":0,"distribution_unadj":0,"volume":663815,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PAYX","price_unadj":72.59,"prior_close_unadj":72.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1866818,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PBCT","price_unadj":10.85,"prior_close_unadj":10.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3363603,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PCAR","price_unadj":87.36,"prior_close_unadj":86.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1434900,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PEAK","price_unadj":28.05,"prior_close_unadj":27.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3727742,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PEG","price_unadj":54.63,"prior_close_unadj":54.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1777507,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PEP","price_unadj":135.86,"prior_close_unadj":136.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2693058,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PFE","price_unadj":38.27,"prior_close_unadj":38.45,"dividend_unadj":0,"distribution_unadj":0,"volume":19850154,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PFG","price_unadj":42.95,"prior_close_unadj":44.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1541525,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PG","price_unadj":132.71,"prior_close_unadj":133.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3974322,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PGR","price_unadj":89.61,"prior_close_unadj":90.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2514610,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PH","price_unadj":193.03,"prior_close_unadj":185.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2048750,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PHM","price_unadj":44.72,"prior_close_unadj":44.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1829986,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PKG","price_unadj":95.01,"prior_close_unadj":95.86,"dividend_unadj":0,"distribution_unadj":0,"volume":696816,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PKI","price_unadj":119.05,"prior_close_unadj":122.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1140661,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PLD","price_unadj":104.88,"prior_close_unadj":104.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1743226,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PM","price_unadj":77.12,"prior_close_unadj":76.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2440290,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PNC","price_unadj":107.03,"prior_close_unadj":106.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1632845,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PNR","price_unadj":43.36,"prior_close_unadj":43.61,"dividend_unadj":0,"distribution_unadj":0,"volume":890041,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PNW","price_unadj":80.79,"prior_close_unadj":79.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1113010,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PPG","price_unadj":111.44,"prior_close_unadj":111.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1516296,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PPL","price_unadj":26.5,"prior_close_unadj":26.61,"dividend_unadj":0,"distribution_unadj":0,"volume":6572068,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PRGO","price_unadj":50.46,"prior_close_unadj":51.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1804551,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PRU","price_unadj":64.65,"prior_close_unadj":67.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2981557,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PSA","price_unadj":196.08,"prior_close_unadj":196.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1593687,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PSX","price_unadj":60.97,"prior_close_unadj":61.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3187788,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PVH","price_unadj":50.65,"prior_close_unadj":51.18,"dividend_unadj":0,"distribution_unadj":0,"volume":997515,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PWR","price_unadj":45.43,"prior_close_unadj":42.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2778660,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PXD","price_unadj":102.36,"prior_close_unadj":102.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1322261,"adjustment_ratio":1}
{"date":"2020-08-06","id":"PYPL","price_unadj":204.09,"prior_close_unadj":202.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5821425,"adjustment_ratio":1}
{"date":"2020-08-06","id":"QCOM","price_unadj":111.06,"prior_close_unadj":111.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6392228,"adjustment_ratio":1}
{"date":"2020-08-06","id":"QRVO","price_unadj":135.23,"prior_close_unadj":133.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1235079,"adjustment_ratio":1}
{"date":"2020-08-06","id":"RCL","price_unadj":51.1,"prior_close_unadj":49.53,"dividend_unadj":0,"distribution_unadj":0,"volume":8729687,"adjustment_ratio":1}
{"date":"2020-08-06","id":"RE","price_unadj":223.66,"prior_close_unadj":219.12,"dividend_unadj":0,"distribution_unadj":0,"volume":439118,"adjustment_ratio":1}
{"date":"2020-08-06","id":"REG","price_unadj":40.96,"prior_close_unadj":40.98,"dividend_unadj":0,"distribution_unadj":0,"volume":781897,"adjustment_ratio":1}
{"date":"2020-08-06","id":"REGN","price_unadj":621.21,"prior_close_unadj":624.52,"dividend_unadj":0,"distribution_unadj":0,"volume":663934,"adjustment_ratio":1}
{"date":"2020-08-06","id":"RF","price_unadj":10.84,"prior_close_unadj":10.93,"dividend_unadj":0,"distribution_unadj":0,"volume":6168606,"adjustment_ratio":1}
{"date":"2020-08-06","id":"RHI","price_unadj":52.8,"prior_close_unadj":53.21,"dividend_unadj":0,"distribution_unadj":0,"volume":913675,"adjustment_ratio":1}
{"date":"2020-08-06","id":"RJF","price_unadj":71.95,"prior_close_unadj":72.17,"dividend_unadj":0,"distribution_unadj":0,"volume":494046,"adjustment_ratio":1}
{"date":"2020-08-06","id":"RL","price_unadj":64.89,"prior_close_unadj":68.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2740134,"adjustment_ratio":1}
{"date":"2020-08-06","id":"RMD","price_unadj":175.52,"prior_close_unadj":202.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2214965,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ROK","price_unadj":221.95,"prior_close_unadj":223.94,"dividend_unadj":0,"distribution_unadj":0,"volume":357845,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ROL","price_unadj":53.63,"prior_close_unadj":53.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1139470,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ROP","price_unadj":436.98,"prior_close_unadj":435.22,"dividend_unadj":0,"distribution_unadj":0,"volume":258421,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ROST","price_unadj":86.97,"prior_close_unadj":88.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3282077,"adjustment_ratio":1}
{"date":"2020-08-06","id":"RSG","price_unadj":87.9,"prior_close_unadj":86.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1049946,"adjustment_ratio":1}
{"date":"2020-08-06","id":"RTX","price_unadj":59.87,"prior_close_unadj":60.03,"dividend_unadj":0,"distribution_unadj":0,"volume":5786706,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SBAC","price_unadj":307.33,"prior_close_unadj":306.48,"dividend_unadj":0,"distribution_unadj":0,"volume":514458,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SBUX","price_unadj":75.66,"prior_close_unadj":75.78,"dividend_unadj":0.41,"distribution_unadj":0,"volume":6764846,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SCHW","price_unadj":33.14,"prior_close_unadj":34.2,"dividend_unadj":0.18,"distribution_unadj":0,"volume":8077668,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SEE","price_unadj":39.85,"prior_close_unadj":36.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3362454,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SHW","price_unadj":654.57,"prior_close_unadj":650.73,"dividend_unadj":0,"distribution_unadj":0,"volume":429666,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SIVB","price_unadj":229.38,"prior_close_unadj":231.76,"dividend_unadj":0,"distribution_unadj":0,"volume":144943,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SJM","price_unadj":110.29,"prior_close_unadj":111.14,"dividend_unadj":0,"distribution_unadj":0,"volume":554294,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SLB","price_unadj":19.32,"prior_close_unadj":19.5,"dividend_unadj":0,"distribution_unadj":0,"volume":6751100,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SLG","price_unadj":47.32,"prior_close_unadj":47.18,"dividend_unadj":0,"distribution_unadj":0,"volume":778798,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SNA","price_unadj":146.23,"prior_close_unadj":148.16,"dividend_unadj":0,"distribution_unadj":0,"volume":311728,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SNPS","price_unadj":202.26,"prior_close_unadj":201.56,"dividend_unadj":0,"distribution_unadj":0,"volume":465906,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SO","price_unadj":53.89,"prior_close_unadj":53.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2713519,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SPG","price_unadj":61.2,"prior_close_unadj":62.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4865148,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SPGI","price_unadj":352.57,"prior_close_unadj":347.39,"dividend_unadj":0,"distribution_unadj":0,"volume":623311,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SRE","price_unadj":128.2,"prior_close_unadj":127.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1498439,"adjustment_ratio":1}
{"date":"2020-08-06","id":"STE","price_unadj":155.98,"prior_close_unadj":157.67,"dividend_unadj":0,"distribution_unadj":0,"volume":421049,"adjustment_ratio":1}
{"date":"2020-08-06","id":"STT","price_unadj":66.54,"prior_close_unadj":66.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1815131,"adjustment_ratio":1}
{"date":"2020-08-06","id":"STX","price_unadj":44.96,"prior_close_unadj":45.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3215585,"adjustment_ratio":1}
{"date":"2020-08-06","id":"STZ","price_unadj":171.09,"prior_close_unadj":173.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1426716,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SWK","price_unadj":155.04,"prior_close_unadj":157.3,"dividend_unadj":0,"distribution_unadj":0,"volume":699163,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SWKS","price_unadj":148.07,"prior_close_unadj":145.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1267302,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SYF","price_unadj":23.09,"prior_close_unadj":23.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4311503,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SYK","price_unadj":188.59,"prior_close_unadj":187.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1497951,"adjustment_ratio":1}
{"date":"2020-08-06","id":"SYY","price_unadj":56.4,"prior_close_unadj":54.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3328381,"adjustment_ratio":1}
{"date":"2020-08-06","id":"T","price_unadj":29.84,"prior_close_unadj":29.85,"dividend_unadj":0,"distribution_unadj":0,"volume":21908725,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TAP","price_unadj":36.57,"prior_close_unadj":36.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1580180,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TDG","price_unadj":472.07,"prior_close_unadj":471.61,"dividend_unadj":0,"distribution_unadj":0,"volume":244373,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TDY","price_unadj":321.92,"prior_close_unadj":323,"dividend_unadj":0,"distribution_unadj":0,"volume":174288,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TEL","price_unadj":91.71,"prior_close_unadj":92.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1113545,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TFC","price_unadj":37.55,"prior_close_unadj":37.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3110640,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TFX","price_unadj":369.57,"prior_close_unadj":374.25,"dividend_unadj":0,"distribution_unadj":0,"volume":134728,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TGT","price_unadj":129.01,"prior_close_unadj":129.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1979947,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TIF","price_unadj":125.03,"prior_close_unadj":125.21,"dividend_unadj":0,"distribution_unadj":0,"volume":768525,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TJX","price_unadj":53.41,"prior_close_unadj":53.54,"dividend_unadj":0,"distribution_unadj":0,"volume":6582587,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TMO","price_unadj":415.73,"prior_close_unadj":419.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1229980,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TMUS","price_unadj":108.1,"prior_close_unadj":107.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4016593,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TPR","price_unadj":14.03,"prior_close_unadj":13.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5734683,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TROW","price_unadj":138.16,"prior_close_unadj":138.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1028881,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TRV","price_unadj":113.74,"prior_close_unadj":115.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1632334,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TSCO","price_unadj":148.14,"prior_close_unadj":147.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1036411,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TSN","price_unadj":62.46,"prior_close_unadj":62.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3140477,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TT","price_unadj":115.49,"prior_close_unadj":115.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1150155,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TTWO","price_unadj":177.34,"prior_close_unadj":176.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1153216,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TWTR","price_unadj":37.69,"prior_close_unadj":36.79,"dividend_unadj":0,"distribution_unadj":0,"volume":10478861,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TXN","price_unadj":133.74,"prior_close_unadj":132.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2961770,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TXT","price_unadj":37.03,"prior_close_unadj":36.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1593396,"adjustment_ratio":1}
{"date":"2020-08-06","id":"TYL","price_unadj":364.11,"prior_close_unadj":365.59,"dividend_unadj":0,"distribution_unadj":0,"volume":217981,"adjustment_ratio":1}
{"date":"2020-08-06","id":"UA","price_unadj":9.04,"prior_close_unadj":9.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4344977,"adjustment_ratio":1}
{"date":"2020-08-06","id":"UAA","price_unadj":10.14,"prior_close_unadj":10.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5483456,"adjustment_ratio":1}
{"date":"2020-08-06","id":"UAL","price_unadj":34.4,"prior_close_unadj":33.73,"dividend_unadj":0,"distribution_unadj":0,"volume":51250743,"adjustment_ratio":1}
{"date":"2020-08-06","id":"UDR","price_unadj":35.49,"prior_close_unadj":35.52,"dividend_unadj":0,"distribution_unadj":0,"volume":911502,"adjustment_ratio":1}
{"date":"2020-08-06","id":"UHS","price_unadj":107.82,"prior_close_unadj":108.14,"dividend_unadj":0,"distribution_unadj":0,"volume":535567,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ULTA","price_unadj":204.01,"prior_close_unadj":201.96,"dividend_unadj":0,"distribution_unadj":0,"volume":816788,"adjustment_ratio":1}
{"date":"2020-08-06","id":"UNH","price_unadj":314.06,"prior_close_unadj":312.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3305601,"adjustment_ratio":1}
{"date":"2020-08-06","id":"UNP","price_unadj":179.61,"prior_close_unadj":177.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1971414,"adjustment_ratio":1}
{"date":"2020-08-06","id":"UPS","price_unadj":145.47,"prior_close_unadj":145.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2420884,"adjustment_ratio":1}
{"date":"2020-08-06","id":"URI","price_unadj":168.65,"prior_close_unadj":169.56,"dividend_unadj":0,"distribution_unadj":0,"volume":657886,"adjustment_ratio":1}
{"date":"2020-08-06","id":"USB","price_unadj":36.79,"prior_close_unadj":36.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3227174,"adjustment_ratio":1}
{"date":"2020-08-06","id":"V","price_unadj":198.77,"prior_close_unadj":196.1,"dividend_unadj":0,"distribution_unadj":0,"volume":7480317,"adjustment_ratio":1}
{"date":"2020-08-06","id":"VAR","price_unadj":173.09,"prior_close_unadj":173.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3033755,"adjustment_ratio":1}
{"date":"2020-08-06","id":"VFC","price_unadj":59.98,"prior_close_unadj":61.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2456939,"adjustment_ratio":1}
{"date":"2020-08-06","id":"VIAC","price_unadj":26.89,"prior_close_unadj":26,"dividend_unadj":0,"distribution_unadj":0,"volume":17381591,"adjustment_ratio":1}
{"date":"2020-08-06","id":"VLO","price_unadj":51.48,"prior_close_unadj":51.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3924551,"adjustment_ratio":1}
{"date":"2020-08-06","id":"VMC","price_unadj":126.4,"prior_close_unadj":126.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1059535,"adjustment_ratio":1}
{"date":"2020-08-06","id":"VNO","price_unadj":35.75,"prior_close_unadj":35.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1877784,"adjustment_ratio":1}
{"date":"2020-08-06","id":"VRSK","price_unadj":189.56,"prior_close_unadj":186.66,"dividend_unadj":0,"distribution_unadj":0,"volume":608510,"adjustment_ratio":1}
{"date":"2020-08-06","id":"VRSN","price_unadj":211.8,"prior_close_unadj":212.16,"dividend_unadj":0,"distribution_unadj":0,"volume":548837,"adjustment_ratio":1}
{"date":"2020-08-06","id":"VRTX","price_unadj":273.34,"prior_close_unadj":273.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1142341,"adjustment_ratio":1}
{"date":"2020-08-06","id":"VTR","price_unadj":39.51,"prior_close_unadj":38.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2469951,"adjustment_ratio":1}
{"date":"2020-08-06","id":"VZ","price_unadj":57.83,"prior_close_unadj":57.54,"dividend_unadj":0,"distribution_unadj":0,"volume":10369912,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WAB","price_unadj":64.57,"prior_close_unadj":62.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1063079,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WAT","price_unadj":210.64,"prior_close_unadj":211.18,"dividend_unadj":0,"distribution_unadj":0,"volume":390199,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WBA","price_unadj":40.89,"prior_close_unadj":40.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4699427,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WDC","price_unadj":37.3,"prior_close_unadj":44.47,"dividend_unadj":0,"distribution_unadj":0,"volume":33840386,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WEC","price_unadj":92.99,"prior_close_unadj":93.31,"dividend_unadj":0,"distribution_unadj":0,"volume":758343,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WELL","price_unadj":56.41,"prior_close_unadj":53.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3515885,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WFC","price_unadj":24.24,"prior_close_unadj":24.4,"dividend_unadj":0.1,"distribution_unadj":0,"volume":44670290,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WHR","price_unadj":171.88,"prior_close_unadj":173.75,"dividend_unadj":0,"distribution_unadj":0,"volume":773492,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WLTW","price_unadj":199.95,"prior_close_unadj":202.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1010383,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WM","price_unadj":110.37,"prior_close_unadj":109.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1437066,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WMB","price_unadj":20.82,"prior_close_unadj":21.29,"dividend_unadj":0,"distribution_unadj":0,"volume":10073176,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WMT","price_unadj":129.35,"prior_close_unadj":129.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4832140,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WRB","price_unadj":62.19,"prior_close_unadj":61.94,"dividend_unadj":0,"distribution_unadj":0,"volume":638478,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WRK","price_unadj":29.49,"prior_close_unadj":29.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1785799,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WST","price_unadj":273.89,"prior_close_unadj":274.65,"dividend_unadj":0,"distribution_unadj":0,"volume":309966,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WU","price_unadj":22.76,"prior_close_unadj":22.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4993435,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WY","price_unadj":28.01,"prior_close_unadj":28.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3524434,"adjustment_ratio":1}
{"date":"2020-08-06","id":"WYNN","price_unadj":76.57,"prior_close_unadj":71.28,"dividend_unadj":0,"distribution_unadj":0,"volume":7673783,"adjustment_ratio":1}
{"date":"2020-08-06","id":"XEL","price_unadj":70.1,"prior_close_unadj":69.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2398833,"adjustment_ratio":1}
{"date":"2020-08-06","id":"XLNX","price_unadj":108.66,"prior_close_unadj":107.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2461375,"adjustment_ratio":1}
{"date":"2020-08-06","id":"XOM","price_unadj":43.64,"prior_close_unadj":43.85,"dividend_unadj":0,"distribution_unadj":0,"volume":14434935,"adjustment_ratio":1}
{"date":"2020-08-06","id":"XRAY","price_unadj":43.26,"prior_close_unadj":46.85,"dividend_unadj":0,"distribution_unadj":0,"volume":5080750,"adjustment_ratio":1}
{"date":"2020-08-06","id":"XRX","price_unadj":16.35,"prior_close_unadj":16.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2847665,"adjustment_ratio":1}
{"date":"2020-08-06","id":"XYL","price_unadj":75.79,"prior_close_unadj":76.03,"dividend_unadj":0,"distribution_unadj":0,"volume":731042,"adjustment_ratio":1}
{"date":"2020-08-06","id":"YUM","price_unadj":90.99,"prior_close_unadj":91,"dividend_unadj":0,"distribution_unadj":0,"volume":1194776,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ZBH","price_unadj":132.99,"prior_close_unadj":133.63,"dividend_unadj":0,"distribution_unadj":0,"volume":958798,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ZBRA","price_unadj":286.73,"prior_close_unadj":288.84,"dividend_unadj":0,"distribution_unadj":0,"volume":241508,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ZION","price_unadj":32.57,"prior_close_unadj":33.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1130203,"adjustment_ratio":1}
{"date":"2020-08-06","id":"ZTS","price_unadj":161.33,"prior_close_unadj":157.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2069138,"adjustment_ratio":1}
{"date":"2020-08-07","id":"A","price_unadj":97.78,"prior_close_unadj":97.45,"dividend_unadj":0,"distribution_unadj":0,"volume":897931,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AAL","price_unadj":13.03,"prior_close_unadj":13.04,"dividend_unadj":0,"distribution_unadj":0,"volume":61700718,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AAP","price_unadj":151.97,"prior_close_unadj":151.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1424499,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AAPL","price_unadj":444.45,"prior_close_unadj":455.61,"dividend_unadj":0.82,"distribution_unadj":0,"volume":49511403,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ABBV","price_unadj":92.92,"prior_close_unadj":92.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5227010,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ABC","price_unadj":102.1,"prior_close_unadj":101.61,"dividend_unadj":0,"distribution_unadj":0,"volume":739634,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ABMD","price_unadj":310.82,"prior_close_unadj":314.98,"dividend_unadj":0,"distribution_unadj":0,"volume":445410,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ABT","price_unadj":101.23,"prior_close_unadj":101.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3141906,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ACN","price_unadj":231.56,"prior_close_unadj":230.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1275413,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ADBE","price_unadj":449.57,"prior_close_unadj":464.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3289685,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ADI","price_unadj":116.32,"prior_close_unadj":116.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2110808,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ADM","price_unadj":44.03,"prior_close_unadj":43.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2241435,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ADP","price_unadj":137.99,"prior_close_unadj":136.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3090845,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ADSK","price_unadj":236.24,"prior_close_unadj":243.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1042919,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AEE","price_unadj":82.18,"prior_close_unadj":81.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1435118,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AEP","price_unadj":86.6,"prior_close_unadj":85.37,"dividend_unadj":0.7,"distribution_unadj":0,"volume":2230752,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AES","price_unadj":17.16,"prior_close_unadj":16.55,"dividend_unadj":0,"distribution_unadj":0,"volume":8627785,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AFL","price_unadj":36.52,"prior_close_unadj":35.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2962994,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AIG","price_unadj":30.66,"prior_close_unadj":29.32,"dividend_unadj":0,"distribution_unadj":0,"volume":6015195,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AIV","price_unadj":37.03,"prior_close_unadj":37,"dividend_unadj":0,"distribution_unadj":0,"volume":820307,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AIZ","price_unadj":122.21,"prior_close_unadj":118.87,"dividend_unadj":0,"distribution_unadj":0,"volume":428368,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AKAM","price_unadj":109.22,"prior_close_unadj":109.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1697735,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ALB","price_unadj":84.44,"prior_close_unadj":83.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1236340,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ALGN","price_unadj":305.81,"prior_close_unadj":301.8,"dividend_unadj":0,"distribution_unadj":0,"volume":818557,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ALK","price_unadj":36.61,"prior_close_unadj":36.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1588481,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ALL","price_unadj":96.91,"prior_close_unadj":94.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1169388,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ALLE","price_unadj":100.11,"prior_close_unadj":99.2,"dividend_unadj":0,"distribution_unadj":0,"volume":692973,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ALXN","price_unadj":103.28,"prior_close_unadj":103.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1846471,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AMAT","price_unadj":63.57,"prior_close_unadj":63.61,"dividend_unadj":0,"distribution_unadj":0,"volume":7124232,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AMCR","price_unadj":10.81,"prior_close_unadj":10.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5022947,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AMD","price_unadj":84.85,"prior_close_unadj":86.71,"dividend_unadj":0,"distribution_unadj":0,"volume":66543157,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AME","price_unadj":97.79,"prior_close_unadj":97.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1487455,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AMGN","price_unadj":240.69,"prior_close_unadj":241.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1352305,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AMP","price_unadj":159.84,"prior_close_unadj":155.85,"dividend_unadj":1.04,"distribution_unadj":0,"volume":620385,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AMT","price_unadj":257.61,"prior_close_unadj":255.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1023353,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AMZN","price_unadj":3167.46,"prior_close_unadj":3225,"dividend_unadj":0,"distribution_unadj":0,"volume":3936127,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ANET","price_unadj":230.8,"prior_close_unadj":236.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1080018,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ANSS","price_unadj":312.37,"prior_close_unadj":315.25,"dividend_unadj":0,"distribution_unadj":0,"volume":326063,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ANTM","price_unadj":276.66,"prior_close_unadj":271.48,"dividend_unadj":0,"distribution_unadj":0,"volume":928445,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AON","price_unadj":195.44,"prior_close_unadj":195.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1134461,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AOS","price_unadj":48.91,"prior_close_unadj":48.6,"dividend_unadj":0,"distribution_unadj":0,"volume":797429,"adjustment_ratio":1}
{"date":"2020-08-07","id":"APA","price_unadj":15.54,"prior_close_unadj":15.6,"dividend_unadj":0,"distribution_unadj":0,"volume":6973208,"adjustment_ratio":1}
{"date":"2020-08-07","id":"APD","price_unadj":281.69,"prior_close_unadj":282.99,"dividend_unadj":0,"distribution_unadj":0,"volume":861675,"adjustment_ratio":1}
{"date":"2020-08-07","id":"APH","price_unadj":107.96,"prior_close_unadj":108.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1089366,"adjustment_ratio":1}
{"date":"2020-08-07","id":"APTV","price_unadj":83.86,"prior_close_unadj":84.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1249193,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ARE","price_unadj":175.65,"prior_close_unadj":174.38,"dividend_unadj":0,"distribution_unadj":0,"volume":419854,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ATO","price_unadj":105.71,"prior_close_unadj":104.7,"dividend_unadj":0,"distribution_unadj":0,"volume":567517,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ATVI","price_unadj":82.47,"prior_close_unadj":86.84,"dividend_unadj":0,"distribution_unadj":0,"volume":9181875,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AVB","price_unadj":153.86,"prior_close_unadj":150.97,"dividend_unadj":0,"distribution_unadj":0,"volume":884726,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AVGO","price_unadj":325.93,"prior_close_unadj":329.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1419332,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AVY","price_unadj":115.82,"prior_close_unadj":114.45,"dividend_unadj":0,"distribution_unadj":0,"volume":379654,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AWK","price_unadj":149.79,"prior_close_unadj":146.97,"dividend_unadj":0,"distribution_unadj":0,"volume":785485,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AXP","price_unadj":99.16,"prior_close_unadj":95.92,"dividend_unadj":0,"distribution_unadj":0,"volume":4690730,"adjustment_ratio":1}
{"date":"2020-08-07","id":"AZO","price_unadj":1182.22,"prior_close_unadj":1178.37,"dividend_unadj":0,"distribution_unadj":0,"volume":200916,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BA","price_unadj":170.02,"prior_close_unadj":172.2,"dividend_unadj":0,"distribution_unadj":0,"volume":19317971,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BAC","price_unadj":26.11,"prior_close_unadj":25.47,"dividend_unadj":0,"distribution_unadj":0,"volume":63354498,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BAX","price_unadj":80.73,"prior_close_unadj":80.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3401024,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BBY","price_unadj":102.9,"prior_close_unadj":102.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1781543,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BDX","price_unadj":256.41,"prior_close_unadj":259.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2228028,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BEN","price_unadj":22.31,"prior_close_unadj":21.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2108836,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BIIB","price_unadj":305.71,"prior_close_unadj":277.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4454612,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BIO","price_unadj":524.13,"prior_close_unadj":525.22,"dividend_unadj":0,"distribution_unadj":0,"volume":181442,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BK","price_unadj":37.75,"prior_close_unadj":35.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5757380,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BKNG","price_unadj":1754.48,"prior_close_unadj":1751.79,"dividend_unadj":0,"distribution_unadj":0,"volume":566045,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BKR","price_unadj":16.57,"prior_close_unadj":16.77,"dividend_unadj":0.18,"distribution_unadj":0,"volume":5260055,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BLK","price_unadj":588.19,"prior_close_unadj":582.23,"dividend_unadj":0,"distribution_unadj":0,"volume":469919,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BLL","price_unadj":75.53,"prior_close_unadj":74.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1938550,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BMY","price_unadj":61.02,"prior_close_unadj":61.33,"dividend_unadj":0,"distribution_unadj":0,"volume":9969080,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BR","price_unadj":135.25,"prior_close_unadj":135.36,"dividend_unadj":0,"distribution_unadj":0,"volume":768242,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BSX","price_unadj":38.97,"prior_close_unadj":37.89,"dividend_unadj":0,"distribution_unadj":0,"volume":8645594,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BWA","price_unadj":38.91,"prior_close_unadj":38.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2203448,"adjustment_ratio":1}
{"date":"2020-08-07","id":"BXP","price_unadj":90.04,"prior_close_unadj":88.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1085084,"adjustment_ratio":1}
{"date":"2020-08-07","id":"C","price_unadj":52.12,"prior_close_unadj":50.89,"dividend_unadj":0,"distribution_unadj":0,"volume":21499086,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CAG","price_unadj":37.84,"prior_close_unadj":37.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2051672,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CAH","price_unadj":52.58,"prior_close_unadj":53.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2844789,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CAT","price_unadj":134.92,"prior_close_unadj":134.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2223882,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CB","price_unadj":129.95,"prior_close_unadj":126.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1284307,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CBOE","price_unadj":88.06,"prior_close_unadj":85,"dividend_unadj":0,"distribution_unadj":0,"volume":883482,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CBRE","price_unadj":44.02,"prior_close_unadj":42.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1501130,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CCI","price_unadj":168.19,"prior_close_unadj":163.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1633515,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CCL","price_unadj":14.22,"prior_close_unadj":13.78,"dividend_unadj":0,"distribution_unadj":0,"volume":36316342,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CDNS","price_unadj":108.53,"prior_close_unadj":110.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1336480,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CDW","price_unadj":114.77,"prior_close_unadj":114.79,"dividend_unadj":0,"distribution_unadj":0,"volume":678383,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CE","price_unadj":100.98,"prior_close_unadj":98.97,"dividend_unadj":0,"distribution_unadj":0,"volume":818540,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CERN","price_unadj":70.04,"prior_close_unadj":69.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1861942,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CF","price_unadj":33.13,"prior_close_unadj":33.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4069108,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CFG","price_unadj":25.43,"prior_close_unadj":24.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4235777,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CHD","price_unadj":94.96,"prior_close_unadj":95.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1352883,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CHRW","price_unadj":95.79,"prior_close_unadj":95.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1270066,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CHTR","price_unadj":601.87,"prior_close_unadj":602.14,"dividend_unadj":0,"distribution_unadj":0,"volume":810938,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CI","price_unadj":178.19,"prior_close_unadj":173.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1800977,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CINF","price_unadj":81.67,"prior_close_unadj":79.45,"dividend_unadj":0,"distribution_unadj":0,"volume":729074,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CL","price_unadj":76.24,"prior_close_unadj":75.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2968072,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CLX","price_unadj":237.49,"prior_close_unadj":236.15,"dividend_unadj":0,"distribution_unadj":0,"volume":981590,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CMA","price_unadj":40.02,"prior_close_unadj":38.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1472591,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CMCSA","price_unadj":42.81,"prior_close_unadj":42.87,"dividend_unadj":0,"distribution_unadj":0,"volume":10353185,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CME","price_unadj":167.14,"prior_close_unadj":163.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1903735,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CMG","price_unadj":1180.62,"prior_close_unadj":1186.8,"dividend_unadj":0,"distribution_unadj":0,"volume":232037,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CMI","price_unadj":199.27,"prior_close_unadj":196.22,"dividend_unadj":0,"distribution_unadj":0,"volume":766846,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CMS","price_unadj":62.88,"prior_close_unadj":61.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1935900,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CNC","price_unadj":64.28,"prior_close_unadj":63.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1732417,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CNP","price_unadj":20.41,"prior_close_unadj":20.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7286401,"adjustment_ratio":1}
{"date":"2020-08-07","id":"COF","price_unadj":65.75,"prior_close_unadj":63.55,"dividend_unadj":0.1,"distribution_unadj":0,"volume":3832733,"adjustment_ratio":1}
{"date":"2020-08-07","id":"COG","price_unadj":20.59,"prior_close_unadj":19.83,"dividend_unadj":0,"distribution_unadj":0,"volume":5021848,"adjustment_ratio":1}
{"date":"2020-08-07","id":"COO","price_unadj":303.92,"prior_close_unadj":300.38,"dividend_unadj":0,"distribution_unadj":0,"volume":269262,"adjustment_ratio":1}
{"date":"2020-08-07","id":"COP","price_unadj":38.3,"prior_close_unadj":38.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4445333,"adjustment_ratio":1}
{"date":"2020-08-07","id":"COST","price_unadj":340.91,"prior_close_unadj":343.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1759041,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CPB","price_unadj":49.97,"prior_close_unadj":49.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1242469,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CPRT","price_unadj":99.24,"prior_close_unadj":98.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1491420,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CRM","price_unadj":201.05,"prior_close_unadj":207.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5423414,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CSCO","price_unadj":47.43,"prior_close_unadj":47.77,"dividend_unadj":0,"distribution_unadj":0,"volume":17054306,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CSX","price_unadj":72.93,"prior_close_unadj":72.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3428066,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CTAS","price_unadj":310.01,"prior_close_unadj":303.03,"dividend_unadj":0,"distribution_unadj":0,"volume":441638,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CTSH","price_unadj":67.48,"prior_close_unadj":67.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2054490,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CTVA","price_unadj":25.32,"prior_close_unadj":25.42,"dividend_unadj":0,"distribution_unadj":0,"volume":7459980,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CTXS","price_unadj":141.14,"prior_close_unadj":140.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1141093,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CVS","price_unadj":64.96,"prior_close_unadj":64.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6115102,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CVX","price_unadj":86.8,"prior_close_unadj":87.47,"dividend_unadj":0,"distribution_unadj":0,"volume":7185382,"adjustment_ratio":1}
{"date":"2020-08-07","id":"CXO","price_unadj":51.27,"prior_close_unadj":51.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2318314,"adjustment_ratio":1}
{"date":"2020-08-07","id":"D","price_unadj":80.62,"prior_close_unadj":79.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3476943,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DAL","price_unadj":27.18,"prior_close_unadj":27.08,"dividend_unadj":0,"distribution_unadj":0,"volume":15254479,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DD","price_unadj":55.87,"prior_close_unadj":54.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3194473,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DE","price_unadj":183.5,"prior_close_unadj":181.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1254634,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DFS","price_unadj":51.39,"prior_close_unadj":50.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2912505,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DG","price_unadj":195.29,"prior_close_unadj":192.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1489153,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DGX","price_unadj":125.21,"prior_close_unadj":124.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1102033,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DHI","price_unadj":68.38,"prior_close_unadj":67.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2412630,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DHR","price_unadj":205.4,"prior_close_unadj":205.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1345768,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DIS","price_unadj":129.93,"prior_close_unadj":130.82,"dividend_unadj":0,"distribution_unadj":0,"volume":16088579,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DISCA","price_unadj":20.98,"prior_close_unadj":21.63,"dividend_unadj":0,"distribution_unadj":0,"volume":6863765,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DISCK","price_unadj":19.3,"prior_close_unadj":19.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3726603,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DISH","price_unadj":34.17,"prior_close_unadj":34.3,"dividend_unadj":0,"distribution_unadj":0,"volume":7180974,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DLR","price_unadj":158.61,"prior_close_unadj":157,"dividend_unadj":0,"distribution_unadj":0,"volume":971689,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DLTR","price_unadj":96.49,"prior_close_unadj":95.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1345214,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DOV","price_unadj":108.03,"prior_close_unadj":105.24,"dividend_unadj":0,"distribution_unadj":0,"volume":883624,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DOW","price_unadj":42.63,"prior_close_unadj":42.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2913536,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DPZ","price_unadj":389.12,"prior_close_unadj":392.55,"dividend_unadj":0,"distribution_unadj":0,"volume":472561,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DRE","price_unadj":39.75,"prior_close_unadj":39.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1412569,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DRI","price_unadj":79.06,"prior_close_unadj":76.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2655754,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DTE","price_unadj":118.86,"prior_close_unadj":116.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1101761,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DUK","price_unadj":86.61,"prior_close_unadj":84.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4289517,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DVA","price_unadj":82.37,"prior_close_unadj":82.29,"dividend_unadj":0,"distribution_unadj":0,"volume":773439,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DVN","price_unadj":12.11,"prior_close_unadj":11.77,"dividend_unadj":0,"distribution_unadj":0,"volume":9433928,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DXC","price_unadj":19.9,"prior_close_unadj":18.69,"dividend_unadj":0,"distribution_unadj":0,"volume":6480403,"adjustment_ratio":1}
{"date":"2020-08-07","id":"DXCM","price_unadj":440.7,"prior_close_unadj":439,"dividend_unadj":0,"distribution_unadj":0,"volume":928817,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EA","price_unadj":143.99,"prior_close_unadj":146.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1514878,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EBAY","price_unadj":55.21,"prior_close_unadj":55.08,"dividend_unadj":0,"distribution_unadj":0,"volume":6369480,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ECL","price_unadj":194.9,"prior_close_unadj":194.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1354918,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ED","price_unadj":75.11,"prior_close_unadj":73.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1634010,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EFX","price_unadj":166.64,"prior_close_unadj":162.78,"dividend_unadj":0,"distribution_unadj":0,"volume":594885,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EIX","price_unadj":54.61,"prior_close_unadj":53.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1663709,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EL","price_unadj":199.99,"prior_close_unadj":199.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1312122,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EMN","price_unadj":73.06,"prior_close_unadj":71.92,"dividend_unadj":0,"distribution_unadj":0,"volume":655116,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EMR","price_unadj":66.37,"prior_close_unadj":65.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3830918,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EOG","price_unadj":48.81,"prior_close_unadj":50.89,"dividend_unadj":0,"distribution_unadj":0,"volume":8528582,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EQIX","price_unadj":791.7,"prior_close_unadj":792.06,"dividend_unadj":0,"distribution_unadj":0,"volume":224852,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EQR","price_unadj":55.19,"prior_close_unadj":53.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3007092,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ES","price_unadj":89.02,"prior_close_unadj":88.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1524547,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ESS","price_unadj":223.19,"prior_close_unadj":219.98,"dividend_unadj":0,"distribution_unadj":0,"volume":242982,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ETFC","price_unadj":52.41,"prior_close_unadj":51.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1158945,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ETN","price_unadj":97.76,"prior_close_unadj":96.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1139960,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ETR","price_unadj":104.67,"prior_close_unadj":102.29,"dividend_unadj":0,"distribution_unadj":0,"volume":850550,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EVRG","price_unadj":55.16,"prior_close_unadj":54.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3222939,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EW","price_unadj":76.94,"prior_close_unadj":77.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2221287,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EXC","price_unadj":38.93,"prior_close_unadj":37.9,"dividend_unadj":0,"distribution_unadj":0,"volume":6261929,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EXPD","price_unadj":85.45,"prior_close_unadj":84.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1169312,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EXPE","price_unadj":82.56,"prior_close_unadj":84.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3199731,"adjustment_ratio":1}
{"date":"2020-08-07","id":"EXR","price_unadj":103.76,"prior_close_unadj":101.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1024794,"adjustment_ratio":1}
{"date":"2020-08-07","id":"F","price_unadj":6.86,"prior_close_unadj":6.93,"dividend_unadj":0,"distribution_unadj":0,"volume":47480059,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FANG","price_unadj":42.01,"prior_close_unadj":40.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1584248,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FAST","price_unadj":48.45,"prior_close_unadj":47.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2655615,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FB","price_unadj":268.44,"prior_close_unadj":265.28,"dividend_unadj":0,"distribution_unadj":0,"volume":72766364,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FBHS","price_unadj":79.81,"prior_close_unadj":78.43,"dividend_unadj":0,"distribution_unadj":0,"volume":890660,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FCX","price_unadj":13.96,"prior_close_unadj":14.56,"dividend_unadj":0,"distribution_unadj":0,"volume":21120322,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FDX","price_unadj":183.53,"prior_close_unadj":172.24,"dividend_unadj":0,"distribution_unadj":0,"volume":6311099,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FE","price_unadj":29.44,"prior_close_unadj":29.18,"dividend_unadj":0,"distribution_unadj":0,"volume":9346465,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FFIV","price_unadj":140.58,"prior_close_unadj":141.34,"dividend_unadj":0,"distribution_unadj":0,"volume":687088,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FIS","price_unadj":147.78,"prior_close_unadj":147,"dividend_unadj":0,"distribution_unadj":0,"volume":3380142,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FISV","price_unadj":103.91,"prior_close_unadj":102.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4631415,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FITB","price_unadj":20.45,"prior_close_unadj":19.775,"dividend_unadj":0,"distribution_unadj":0,"volume":4213577,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FLIR","price_unadj":37.475,"prior_close_unadj":37.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3724910,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FLS","price_unadj":29.96,"prior_close_unadj":28.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1229480,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FLT","price_unadj":240.61,"prior_close_unadj":263,"dividend_unadj":0,"distribution_unadj":0,"volume":1809205,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FMC","price_unadj":109.77,"prior_close_unadj":108.25,"dividend_unadj":0,"distribution_unadj":0,"volume":657468,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FOX","price_unadj":24.89,"prior_close_unadj":25.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1874573,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FOXA","price_unadj":24.67,"prior_close_unadj":24.99,"dividend_unadj":0,"distribution_unadj":0,"volume":7072617,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FRT","price_unadj":78.81,"prior_close_unadj":76.42,"dividend_unadj":0,"distribution_unadj":0,"volume":566423,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FTI","price_unadj":8.31,"prior_close_unadj":8.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3562592,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FTNT","price_unadj":131,"prior_close_unadj":139.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4196552,"adjustment_ratio":1}
{"date":"2020-08-07","id":"FTV","price_unadj":72.23,"prior_close_unadj":70.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2257655,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GD","price_unadj":152.97,"prior_close_unadj":149.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1851928,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GE","price_unadj":6.4,"prior_close_unadj":6.33,"dividend_unadj":0,"distribution_unadj":0,"volume":83064872,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GILD","price_unadj":69.35,"prior_close_unadj":68.81,"dividend_unadj":0,"distribution_unadj":0,"volume":8068969,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GIS","price_unadj":64.35,"prior_close_unadj":64.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1846969,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GL","price_unadj":82.68,"prior_close_unadj":80.33,"dividend_unadj":0,"distribution_unadj":0,"volume":431380,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GLW","price_unadj":31.85,"prior_close_unadj":31.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3079611,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GM","price_unadj":26.72,"prior_close_unadj":26.62,"dividend_unadj":0,"distribution_unadj":0,"volume":8038761,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GOOG","price_unadj":1494.49,"prior_close_unadj":1500.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1577826,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GPC","price_unadj":92.75,"prior_close_unadj":92.23,"dividend_unadj":0,"distribution_unadj":0,"volume":558988,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GPN","price_unadj":174.83,"prior_close_unadj":176.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1541259,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GPS","price_unadj":14.08,"prior_close_unadj":13.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6299755,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GRMN","price_unadj":101.89,"prior_close_unadj":102.33,"dividend_unadj":0,"distribution_unadj":0,"volume":681193,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GS","price_unadj":208.27,"prior_close_unadj":204.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3074961,"adjustment_ratio":1}
{"date":"2020-08-07","id":"GWW","price_unadj":349.38,"prior_close_unadj":346.59,"dividend_unadj":1.53,"distribution_unadj":0,"volume":197603,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HAL","price_unadj":14.89,"prior_close_unadj":14.82,"dividend_unadj":0,"distribution_unadj":0,"volume":12918540,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HAS","price_unadj":76.75,"prior_close_unadj":76.89,"dividend_unadj":0,"distribution_unadj":0,"volume":543840,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HBAN","price_unadj":9.66,"prior_close_unadj":9.3,"dividend_unadj":0,"distribution_unadj":0,"volume":7202565,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HBI","price_unadj":15.04,"prior_close_unadj":14.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7000616,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HCA","price_unadj":130.27,"prior_close_unadj":132.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1372413,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HD","price_unadj":271.64,"prior_close_unadj":269.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2846290,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HES","price_unadj":53.03,"prior_close_unadj":53.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2302222,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HFC","price_unadj":25.5,"prior_close_unadj":24.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3041523,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HIG","price_unadj":42.8,"prior_close_unadj":41.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1345087,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HII","price_unadj":167.9,"prior_close_unadj":162.8,"dividend_unadj":0,"distribution_unadj":0,"volume":550446,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HLT","price_unadj":83.7,"prior_close_unadj":82.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3257136,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HOLX","price_unadj":68.55,"prior_close_unadj":70.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3146441,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HON","price_unadj":155.11,"prior_close_unadj":152.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2520220,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HPE","price_unadj":10.09,"prior_close_unadj":10.11,"dividend_unadj":0,"distribution_unadj":0,"volume":7961138,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HPQ","price_unadj":18.47,"prior_close_unadj":18.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6907718,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HRL","price_unadj":51.62,"prior_close_unadj":51.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1253052,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HSIC","price_unadj":67.8,"prior_close_unadj":66.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1332870,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HST","price_unadj":11.5,"prior_close_unadj":10.76,"dividend_unadj":0,"distribution_unadj":0,"volume":13942319,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HSY","price_unadj":143.92,"prior_close_unadj":143.67,"dividend_unadj":0,"distribution_unadj":0,"volume":671897,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HUM","price_unadj":417.94,"prior_close_unadj":407.63,"dividend_unadj":0,"distribution_unadj":0,"volume":915788,"adjustment_ratio":1}
{"date":"2020-08-07","id":"HWM","price_unadj":16.96,"prior_close_unadj":17.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2394831,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IBM","price_unadj":124.96,"prior_close_unadj":126.12,"dividend_unadj":1.63,"distribution_unadj":0,"volume":3651226,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ICE","price_unadj":100.96,"prior_close_unadj":97.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5646259,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IDXX","price_unadj":381.76,"prior_close_unadj":389.78,"dividend_unadj":0,"distribution_unadj":0,"volume":566955,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IEX","price_unadj":167.54,"prior_close_unadj":166.52,"dividend_unadj":0,"distribution_unadj":0,"volume":365689,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IFF","price_unadj":126.8,"prior_close_unadj":125.38,"dividend_unadj":0,"distribution_unadj":0,"volume":664333,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ILMN","price_unadj":355.66,"prior_close_unadj":399.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4266388,"adjustment_ratio":1}
{"date":"2020-08-07","id":"INCY","price_unadj":96.93,"prior_close_unadj":97.25,"dividend_unadj":0,"distribution_unadj":0,"volume":760538,"adjustment_ratio":1}
{"date":"2020-08-07","id":"INFO","price_unadj":83.96,"prior_close_unadj":82.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2364265,"adjustment_ratio":1}
{"date":"2020-08-07","id":"INTC","price_unadj":48.03,"prior_close_unadj":48.57,"dividend_unadj":0,"distribution_unadj":0,"volume":36765228,"adjustment_ratio":1}
{"date":"2020-08-07","id":"INTU","price_unadj":309.43,"prior_close_unadj":312.23,"dividend_unadj":0,"distribution_unadj":0,"volume":752038,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IP","price_unadj":35.49,"prior_close_unadj":35.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4476253,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IPG","price_unadj":18.41,"prior_close_unadj":18.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5508756,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IPGP","price_unadj":163.26,"prior_close_unadj":165.02,"dividend_unadj":0,"distribution_unadj":0,"volume":392873,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IQV","price_unadj":160.54,"prior_close_unadj":161.04,"dividend_unadj":0,"distribution_unadj":0,"volume":680875,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IR","price_unadj":33.9,"prior_close_unadj":33.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2916268,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IRM","price_unadj":29.45,"prior_close_unadj":29.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2837509,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ISRG","price_unadj":685.85,"prior_close_unadj":691.25,"dividend_unadj":0,"distribution_unadj":0,"volume":370119,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IT","price_unadj":131.54,"prior_close_unadj":130.66,"dividend_unadj":0,"distribution_unadj":0,"volume":454992,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ITW","price_unadj":190.55,"prior_close_unadj":187.95,"dividend_unadj":0,"distribution_unadj":0,"volume":731386,"adjustment_ratio":1}
{"date":"2020-08-07","id":"IVZ","price_unadj":10.78,"prior_close_unadj":10.32,"dividend_unadj":0,"distribution_unadj":0,"volume":4376606,"adjustment_ratio":1}
{"date":"2020-08-07","id":"J","price_unadj":91.32,"prior_close_unadj":90.47,"dividend_unadj":0,"distribution_unadj":0,"volume":551771,"adjustment_ratio":1}
{"date":"2020-08-07","id":"JBHT","price_unadj":135.95,"prior_close_unadj":133.89,"dividend_unadj":0,"distribution_unadj":0,"volume":962468,"adjustment_ratio":1}
{"date":"2020-08-07","id":"JCI","price_unadj":39.05,"prior_close_unadj":38.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3218709,"adjustment_ratio":1}
{"date":"2020-08-07","id":"JKHY","price_unadj":184,"prior_close_unadj":182.43,"dividend_unadj":0,"distribution_unadj":0,"volume":665277,"adjustment_ratio":1}
{"date":"2020-08-07","id":"JNJ","price_unadj":148.6,"prior_close_unadj":147.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3635071,"adjustment_ratio":1}
{"date":"2020-08-07","id":"JNPR","price_unadj":25.94,"prior_close_unadj":25.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2815429,"adjustment_ratio":1}
{"date":"2020-08-07","id":"JPM","price_unadj":99.38,"prior_close_unadj":97.24,"dividend_unadj":0,"distribution_unadj":0,"volume":14743678,"adjustment_ratio":1}
{"date":"2020-08-07","id":"K","price_unadj":69.52,"prior_close_unadj":69.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1316089,"adjustment_ratio":1}
{"date":"2020-08-07","id":"KEY","price_unadj":12.53,"prior_close_unadj":12.18,"dividend_unadj":0,"distribution_unadj":0,"volume":7019419,"adjustment_ratio":1}
{"date":"2020-08-07","id":"KEYS","price_unadj":98.14,"prior_close_unadj":99.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1015287,"adjustment_ratio":1}
{"date":"2020-08-07","id":"KHC","price_unadj":35.41,"prior_close_unadj":35.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4163516,"adjustment_ratio":1}
{"date":"2020-08-07","id":"KIM","price_unadj":11.93,"prior_close_unadj":11.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4742564,"adjustment_ratio":1}
{"date":"2020-08-07","id":"KLAC","price_unadj":202.85,"prior_close_unadj":203.59,"dividend_unadj":0,"distribution_unadj":0,"volume":990972,"adjustment_ratio":1}
{"date":"2020-08-07","id":"KMB","price_unadj":157.26,"prior_close_unadj":156.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1648448,"adjustment_ratio":1}
{"date":"2020-08-07","id":"KMI","price_unadj":14.32,"prior_close_unadj":14.3,"dividend_unadj":0,"distribution_unadj":0,"volume":10458905,"adjustment_ratio":1}
{"date":"2020-08-07","id":"KMX","price_unadj":100.28,"prior_close_unadj":100.65,"dividend_unadj":0,"distribution_unadj":0,"volume":859743,"adjustment_ratio":1}
{"date":"2020-08-07","id":"KO","price_unadj":47.8,"prior_close_unadj":47.48,"dividend_unadj":0,"distribution_unadj":0,"volume":11669705,"adjustment_ratio":1}
{"date":"2020-08-07","id":"KR","price_unadj":35.24,"prior_close_unadj":35.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4449873,"adjustment_ratio":1}
{"date":"2020-08-07","id":"KSU","price_unadj":187.04,"prior_close_unadj":185.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1338979,"adjustment_ratio":1}
{"date":"2020-08-07","id":"L","price_unadj":37.76,"prior_close_unadj":36.51,"dividend_unadj":0,"distribution_unadj":0,"volume":604957,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LB","price_unadj":26.04,"prior_close_unadj":25.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3426185,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LDOS","price_unadj":93.21,"prior_close_unadj":91.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1511415,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LEG","price_unadj":39.15,"prior_close_unadj":38.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1163455,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LEN","price_unadj":73.24,"prior_close_unadj":73.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1765642,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LH","price_unadj":193.11,"prior_close_unadj":189.77,"dividend_unadj":0,"distribution_unadj":0,"volume":807768,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LHX","price_unadj":175.64,"prior_close_unadj":173.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1492480,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LIN","price_unadj":245.31,"prior_close_unadj":246.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1750144,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LKQ","price_unadj":30.14,"prior_close_unadj":30.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1893251,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LLY","price_unadj":152.93,"prior_close_unadj":152.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2017370,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LMT","price_unadj":385.62,"prior_close_unadj":379.74,"dividend_unadj":0,"distribution_unadj":0,"volume":924890,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LNC","price_unadj":38.36,"prior_close_unadj":35.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2132150,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LNT","price_unadj":54.72,"prior_close_unadj":53.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1476025,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LRCX","price_unadj":372.44,"prior_close_unadj":377.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1385459,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LUV","price_unadj":33.28,"prior_close_unadj":33.02,"dividend_unadj":0,"distribution_unadj":0,"volume":9381196,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LVS","price_unadj":44.2,"prior_close_unadj":45.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5886267,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LW","price_unadj":62.75,"prior_close_unadj":63.5,"dividend_unadj":0,"distribution_unadj":0,"volume":879859,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LYB","price_unadj":66.69,"prior_close_unadj":65.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1337680,"adjustment_ratio":1}
{"date":"2020-08-07","id":"LYV","price_unadj":47.65,"prior_close_unadj":47.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2237274,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MA","price_unadj":328.02,"prior_close_unadj":330.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3662668,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MAA","price_unadj":116.49,"prior_close_unadj":116.5,"dividend_unadj":0,"distribution_unadj":0,"volume":454228,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MAR","price_unadj":93.78,"prior_close_unadj":90.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4949803,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MAS","price_unadj":58.17,"prior_close_unadj":57.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1702244,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MCD","price_unadj":204.6,"prior_close_unadj":203.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2979950,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MCHP","price_unadj":98.97,"prior_close_unadj":99.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2182431,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MCK","price_unadj":152,"prior_close_unadj":151.75,"dividend_unadj":0,"distribution_unadj":0,"volume":569031,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MCO","price_unadj":275.52,"prior_close_unadj":279.32,"dividend_unadj":0,"distribution_unadj":0,"volume":548487,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MDLZ","price_unadj":55.6,"prior_close_unadj":55.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5190337,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MDT","price_unadj":100.05,"prior_close_unadj":96.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4477066,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MET","price_unadj":38.72,"prior_close_unadj":36.98,"dividend_unadj":0,"distribution_unadj":0,"volume":8486435,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MGM","price_unadj":19.03,"prior_close_unadj":18.46,"dividend_unadj":0,"distribution_unadj":0,"volume":34572117,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MHK","price_unadj":85.65,"prior_close_unadj":86.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1338437,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MKC","price_unadj":201.55,"prior_close_unadj":199.05,"dividend_unadj":0,"distribution_unadj":0,"volume":621736,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MKTX","price_unadj":508.2,"prior_close_unadj":503.65,"dividend_unadj":0,"distribution_unadj":0,"volume":205394,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MLM","price_unadj":220,"prior_close_unadj":213.08,"dividend_unadj":0,"distribution_unadj":0,"volume":387229,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MMC","price_unadj":117.74,"prior_close_unadj":118.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1544197,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MMM","price_unadj":158.33,"prior_close_unadj":156,"dividend_unadj":0,"distribution_unadj":0,"volume":2184531,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MNST","price_unadj":83.19,"prior_close_unadj":83.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1824589,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MO","price_unadj":42.17,"prior_close_unadj":41.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5620552,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MOS","price_unadj":17.19,"prior_close_unadj":16.14,"dividend_unadj":0,"distribution_unadj":0,"volume":8039315,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MPC","price_unadj":36.67,"prior_close_unadj":35.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5469009,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MRK","price_unadj":81.02,"prior_close_unadj":81.05,"dividend_unadj":0,"distribution_unadj":0,"volume":6657998,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MRO","price_unadj":5.74,"prior_close_unadj":5.68,"dividend_unadj":0,"distribution_unadj":0,"volume":28780715,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MS","price_unadj":50.35,"prior_close_unadj":49.45,"dividend_unadj":0,"distribution_unadj":0,"volume":6225854,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MSCI","price_unadj":362.37,"prior_close_unadj":372.72,"dividend_unadj":0,"distribution_unadj":0,"volume":503689,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MSFT","price_unadj":212.48,"prior_close_unadj":216.35,"dividend_unadj":0,"distribution_unadj":0,"volume":27820421,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MSI","price_unadj":144.26,"prior_close_unadj":144.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2828877,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MTB","price_unadj":107.61,"prior_close_unadj":103.57,"dividend_unadj":0,"distribution_unadj":0,"volume":813074,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MTD","price_unadj":944.17,"prior_close_unadj":938.25,"dividend_unadj":0,"distribution_unadj":0,"volume":75281,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MU","price_unadj":48.75,"prior_close_unadj":48.7,"dividend_unadj":0,"distribution_unadj":0,"volume":13637316,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MXIM","price_unadj":68.69,"prior_close_unadj":69.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5036912,"adjustment_ratio":1}
{"date":"2020-08-07","id":"MYL","price_unadj":16.355,"prior_close_unadj":16.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3873739,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NBL","price_unadj":10.27,"prior_close_unadj":10.35,"dividend_unadj":0.02,"distribution_unadj":0,"volume":7141081,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NCLH","price_unadj":13.99,"prior_close_unadj":14.24,"dividend_unadj":0,"distribution_unadj":0,"volume":31073528,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NDAQ","price_unadj":132.87,"prior_close_unadj":130.7,"dividend_unadj":0,"distribution_unadj":0,"volume":727589,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NEE","price_unadj":287.78,"prior_close_unadj":282.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1092251,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NEM","price_unadj":68.91,"prior_close_unadj":70.11,"dividend_unadj":0,"distribution_unadj":0,"volume":6067999,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NFLX","price_unadj":494.73,"prior_close_unadj":509.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5910348,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NI","price_unadj":24.75,"prior_close_unadj":24.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3434000,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NKE","price_unadj":101.86,"prior_close_unadj":100.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5545605,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NLOK","price_unadj":23.36,"prior_close_unadj":22.16,"dividend_unadj":0,"distribution_unadj":0,"volume":12987771,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NLSN","price_unadj":15.88,"prior_close_unadj":15.38,"dividend_unadj":0,"distribution_unadj":0,"volume":5702239,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NOC","price_unadj":329.27,"prior_close_unadj":326.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1470286,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NOV","price_unadj":11.99,"prior_close_unadj":11.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2491189,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NOW","price_unadj":431.21,"prior_close_unadj":430.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2459662,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NRG","price_unadj":34.28,"prior_close_unadj":33.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1958456,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NSC","price_unadj":198.99,"prior_close_unadj":195.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1375375,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NTAP","price_unadj":42.8,"prior_close_unadj":42.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2426770,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NTRS","price_unadj":83.25,"prior_close_unadj":80.06,"dividend_unadj":0,"distribution_unadj":0,"volume":752806,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NUE","price_unadj":44.34,"prior_close_unadj":43.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2190778,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NVDA","price_unadj":447.98,"prior_close_unadj":453.42,"dividend_unadj":0,"distribution_unadj":0,"volume":8562899,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NVR","price_unadj":3875.01,"prior_close_unadj":3873.98,"dividend_unadj":0,"distribution_unadj":0,"volume":22550,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NWL","price_unadj":17.15,"prior_close_unadj":16.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1686539,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NWS","price_unadj":14.32,"prior_close_unadj":13.5,"dividend_unadj":0,"distribution_unadj":0,"volume":497137,"adjustment_ratio":1}
{"date":"2020-08-07","id":"NWSA","price_unadj":14.335,"prior_close_unadj":13.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2532340,"adjustment_ratio":1}
{"date":"2020-08-07","id":"O","price_unadj":62.72,"prior_close_unadj":62.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1610320,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ODFL","price_unadj":185.98,"prior_close_unadj":187.19,"dividend_unadj":0,"distribution_unadj":0,"volume":630804,"adjustment_ratio":1}
{"date":"2020-08-07","id":"OKE","price_unadj":29.47,"prior_close_unadj":29.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3068857,"adjustment_ratio":1}
{"date":"2020-08-07","id":"OMC","price_unadj":53.27,"prior_close_unadj":53.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1817524,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ORCL","price_unadj":55.23,"prior_close_unadj":55.28,"dividend_unadj":0,"distribution_unadj":0,"volume":8772264,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ORLY","price_unadj":465.18,"prior_close_unadj":466.07,"dividend_unadj":0,"distribution_unadj":0,"volume":454243,"adjustment_ratio":1}
{"date":"2020-08-07","id":"OXY","price_unadj":15.45,"prior_close_unadj":15.45,"dividend_unadj":0,"distribution_unadj":0,"volume":20961254,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PAYC","price_unadj":296.66,"prior_close_unadj":298.66,"dividend_unadj":0,"distribution_unadj":0,"volume":741262,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PAYX","price_unadj":73.45,"prior_close_unadj":72.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1469942,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PBCT","price_unadj":11.32,"prior_close_unadj":10.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3147597,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PCAR","price_unadj":88.6,"prior_close_unadj":87.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1361667,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PEAK","price_unadj":28.61,"prior_close_unadj":28.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2984111,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PEG","price_unadj":55.65,"prior_close_unadj":54.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1801207,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PEP","price_unadj":136.74,"prior_close_unadj":135.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3692151,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PFE","price_unadj":38.45,"prior_close_unadj":38.27,"dividend_unadj":0,"distribution_unadj":0,"volume":21913899,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PFG","price_unadj":44.32,"prior_close_unadj":42.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1614062,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PG","price_unadj":133.55,"prior_close_unadj":132.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4934948,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PGR","price_unadj":90.73,"prior_close_unadj":89.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1735406,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PH","price_unadj":197.6,"prior_close_unadj":193.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1130850,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PHM","price_unadj":44.26,"prior_close_unadj":44.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2446391,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PKG","price_unadj":95.47,"prior_close_unadj":95.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2132500,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PKI","price_unadj":119.33,"prior_close_unadj":119.05,"dividend_unadj":0,"distribution_unadj":0,"volume":768958,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PLD","price_unadj":105.07,"prior_close_unadj":104.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2014720,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PM","price_unadj":77.5,"prior_close_unadj":77.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2912649,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PNC","price_unadj":109.7,"prior_close_unadj":107.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2798178,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PNR","price_unadj":44.02,"prior_close_unadj":43.36,"dividend_unadj":0,"distribution_unadj":0,"volume":830623,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PNW","price_unadj":82.16,"prior_close_unadj":80.79,"dividend_unadj":0,"distribution_unadj":0,"volume":968042,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PPG","price_unadj":113.71,"prior_close_unadj":111.44,"dividend_unadj":0.54,"distribution_unadj":0,"volume":1548478,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PPL","price_unadj":27.14,"prior_close_unadj":26.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4940681,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PRGO","price_unadj":50.45,"prior_close_unadj":50.46,"dividend_unadj":0,"distribution_unadj":0,"volume":937293,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PRU","price_unadj":67.96,"prior_close_unadj":64.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2269622,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PSA","price_unadj":199.25,"prior_close_unadj":196.08,"dividend_unadj":0,"distribution_unadj":0,"volume":966530,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PSX","price_unadj":62.87,"prior_close_unadj":60.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2913999,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PVH","price_unadj":51.81,"prior_close_unadj":50.65,"dividend_unadj":0,"distribution_unadj":0,"volume":812011,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PWR","price_unadj":46.36,"prior_close_unadj":45.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1656092,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PXD","price_unadj":104.28,"prior_close_unadj":102.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1554990,"adjustment_ratio":1}
{"date":"2020-08-07","id":"PYPL","price_unadj":198.63,"prior_close_unadj":204.09,"dividend_unadj":0,"distribution_unadj":0,"volume":6525299,"adjustment_ratio":1}
{"date":"2020-08-07","id":"QCOM","price_unadj":108.25,"prior_close_unadj":111.06,"dividend_unadj":0,"distribution_unadj":0,"volume":11155935,"adjustment_ratio":1}
{"date":"2020-08-07","id":"QRVO","price_unadj":130.97,"prior_close_unadj":135.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1238453,"adjustment_ratio":1}
{"date":"2020-08-07","id":"RCL","price_unadj":52.1,"prior_close_unadj":51.1,"dividend_unadj":0,"distribution_unadj":0,"volume":8397424,"adjustment_ratio":1}
{"date":"2020-08-07","id":"RE","price_unadj":232.19,"prior_close_unadj":223.66,"dividend_unadj":0,"distribution_unadj":0,"volume":318671,"adjustment_ratio":1}
{"date":"2020-08-07","id":"REG","price_unadj":41.65,"prior_close_unadj":40.96,"dividend_unadj":0,"distribution_unadj":0,"volume":678580,"adjustment_ratio":1}
{"date":"2020-08-07","id":"REGN","price_unadj":620.21,"prior_close_unadj":621.21,"dividend_unadj":0,"distribution_unadj":0,"volume":432739,"adjustment_ratio":1}
{"date":"2020-08-07","id":"RF","price_unadj":11.26,"prior_close_unadj":10.84,"dividend_unadj":0,"distribution_unadj":0,"volume":7677409,"adjustment_ratio":1}
{"date":"2020-08-07","id":"RHI","price_unadj":53.58,"prior_close_unadj":52.8,"dividend_unadj":0,"distribution_unadj":0,"volume":841110,"adjustment_ratio":1}
{"date":"2020-08-07","id":"RJF","price_unadj":74.78,"prior_close_unadj":71.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1026118,"adjustment_ratio":1}
{"date":"2020-08-07","id":"RL","price_unadj":65.96,"prior_close_unadj":64.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1919961,"adjustment_ratio":1}
{"date":"2020-08-07","id":"RMD","price_unadj":173.24,"prior_close_unadj":175.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1257425,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ROK","price_unadj":223.64,"prior_close_unadj":221.95,"dividend_unadj":0,"distribution_unadj":0,"volume":471706,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ROL","price_unadj":54.86,"prior_close_unadj":53.63,"dividend_unadj":0.08,"distribution_unadj":0,"volume":1049539,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ROP","price_unadj":440.9,"prior_close_unadj":436.98,"dividend_unadj":0,"distribution_unadj":0,"volume":246163,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ROST","price_unadj":89.44,"prior_close_unadj":86.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3321353,"adjustment_ratio":1}
{"date":"2020-08-07","id":"RSG","price_unadj":90.59,"prior_close_unadj":87.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1719760,"adjustment_ratio":1}
{"date":"2020-08-07","id":"RTX","price_unadj":61.23,"prior_close_unadj":59.87,"dividend_unadj":0,"distribution_unadj":0,"volume":6263093,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SBAC","price_unadj":311.28,"prior_close_unadj":307.33,"dividend_unadj":0,"distribution_unadj":0,"volume":324207,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SBUX","price_unadj":75.79,"prior_close_unadj":75.66,"dividend_unadj":0,"distribution_unadj":0,"volume":6569313,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SCHW","price_unadj":34.04,"prior_close_unadj":33.14,"dividend_unadj":0,"distribution_unadj":0,"volume":7823115,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SEE","price_unadj":40.77,"prior_close_unadj":39.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1707951,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SHW","price_unadj":656.72,"prior_close_unadj":654.57,"dividend_unadj":0,"distribution_unadj":0,"volume":375942,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SIVB","price_unadj":237.34,"prior_close_unadj":229.38,"dividend_unadj":0,"distribution_unadj":0,"volume":213950,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SJM","price_unadj":111.05,"prior_close_unadj":110.29,"dividend_unadj":0,"distribution_unadj":0,"volume":751180,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SLB","price_unadj":19.63,"prior_close_unadj":19.32,"dividend_unadj":0,"distribution_unadj":0,"volume":7084785,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SLG","price_unadj":48.62,"prior_close_unadj":47.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1016147,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SNA","price_unadj":147.3,"prior_close_unadj":146.23,"dividend_unadj":0,"distribution_unadj":0,"volume":459217,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SNPS","price_unadj":198.79,"prior_close_unadj":202.26,"dividend_unadj":0,"distribution_unadj":0,"volume":518301,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SO","price_unadj":54.69,"prior_close_unadj":53.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3145052,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SPG","price_unadj":62.19,"prior_close_unadj":61.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6391315,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SPGI","price_unadj":347.27,"prior_close_unadj":352.57,"dividend_unadj":0,"distribution_unadj":0,"volume":827960,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SRE","price_unadj":129.9,"prior_close_unadj":128.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1223530,"adjustment_ratio":1}
{"date":"2020-08-07","id":"STE","price_unadj":154.22,"prior_close_unadj":155.98,"dividend_unadj":0,"distribution_unadj":0,"volume":498659,"adjustment_ratio":1}
{"date":"2020-08-07","id":"STT","price_unadj":69.57,"prior_close_unadj":66.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2290804,"adjustment_ratio":1}
{"date":"2020-08-07","id":"STX","price_unadj":45.31,"prior_close_unadj":44.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2781453,"adjustment_ratio":1}
{"date":"2020-08-07","id":"STZ","price_unadj":172.27,"prior_close_unadj":171.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1456208,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SWK","price_unadj":157.26,"prior_close_unadj":155.04,"dividend_unadj":0,"distribution_unadj":0,"volume":765687,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SWKS","price_unadj":144.37,"prior_close_unadj":148.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1526416,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SYF","price_unadj":23.69,"prior_close_unadj":23.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5086852,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SYK","price_unadj":191.54,"prior_close_unadj":188.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1081167,"adjustment_ratio":1}
{"date":"2020-08-07","id":"SYY","price_unadj":57.8,"prior_close_unadj":56.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4447585,"adjustment_ratio":1}
{"date":"2020-08-07","id":"T","price_unadj":30.02,"prior_close_unadj":29.84,"dividend_unadj":0,"distribution_unadj":0,"volume":30422083,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TAP","price_unadj":37.27,"prior_close_unadj":36.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1428465,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TDG","price_unadj":475.39,"prior_close_unadj":472.07,"dividend_unadj":0,"distribution_unadj":0,"volume":460500,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TDY","price_unadj":324.06,"prior_close_unadj":321.92,"dividend_unadj":0,"distribution_unadj":0,"volume":189225,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TEL","price_unadj":92.42,"prior_close_unadj":91.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1032237,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TFC","price_unadj":39.06,"prior_close_unadj":37.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3777807,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TFX","price_unadj":373.5,"prior_close_unadj":369.57,"dividend_unadj":0,"distribution_unadj":0,"volume":136929,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TGT","price_unadj":131.75,"prior_close_unadj":129.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2303110,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TIF","price_unadj":124.82,"prior_close_unadj":125.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1265425,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TJX","price_unadj":55.45,"prior_close_unadj":53.41,"dividend_unadj":0,"distribution_unadj":0,"volume":7407298,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TMO","price_unadj":414.33,"prior_close_unadj":415.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1006792,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TMUS","price_unadj":115.09,"prior_close_unadj":108.1,"dividend_unadj":0,"distribution_unadj":0,"volume":13771167,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TPR","price_unadj":14.51,"prior_close_unadj":14.03,"dividend_unadj":0,"distribution_unadj":0,"volume":5324018,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TROW","price_unadj":139.63,"prior_close_unadj":138.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1108804,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TRV","price_unadj":117.36,"prior_close_unadj":113.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2062872,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TSCO","price_unadj":148.1,"prior_close_unadj":148.14,"dividend_unadj":0,"distribution_unadj":0,"volume":992328,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TSN","price_unadj":62.8,"prior_close_unadj":62.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2653968,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TT","price_unadj":116.85,"prior_close_unadj":115.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1057528,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TTWO","price_unadj":174.96,"prior_close_unadj":177.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1280367,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TWTR","price_unadj":37.14,"prior_close_unadj":37.69,"dividend_unadj":0,"distribution_unadj":0,"volume":11341053,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TXN","price_unadj":133.56,"prior_close_unadj":133.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2856748,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TXT","price_unadj":37.58,"prior_close_unadj":37.03,"dividend_unadj":0,"distribution_unadj":0,"volume":990292,"adjustment_ratio":1}
{"date":"2020-08-07","id":"TYL","price_unadj":356.88,"prior_close_unadj":364.11,"dividend_unadj":0,"distribution_unadj":0,"volume":208481,"adjustment_ratio":1}
{"date":"2020-08-07","id":"UA","price_unadj":9.2,"prior_close_unadj":9.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3307100,"adjustment_ratio":1}
{"date":"2020-08-07","id":"UAA","price_unadj":10.33,"prior_close_unadj":10.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5371821,"adjustment_ratio":1}
{"date":"2020-08-07","id":"UAL","price_unadj":34.33,"prior_close_unadj":34.4,"dividend_unadj":0,"distribution_unadj":0,"volume":30394464,"adjustment_ratio":1}
{"date":"2020-08-07","id":"UDR","price_unadj":35.89,"prior_close_unadj":35.49,"dividend_unadj":0,"distribution_unadj":0,"volume":892466,"adjustment_ratio":1}
{"date":"2020-08-07","id":"UHS","price_unadj":109.44,"prior_close_unadj":107.82,"dividend_unadj":0,"distribution_unadj":0,"volume":770073,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ULTA","price_unadj":203.88,"prior_close_unadj":204.01,"dividend_unadj":0,"distribution_unadj":0,"volume":564633,"adjustment_ratio":1}
{"date":"2020-08-07","id":"UNH","price_unadj":317.03,"prior_close_unadj":314.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2600751,"adjustment_ratio":1}
{"date":"2020-08-07","id":"UNP","price_unadj":182.93,"prior_close_unadj":179.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2192502,"adjustment_ratio":1}
{"date":"2020-08-07","id":"UPS","price_unadj":156.9,"prior_close_unadj":145.47,"dividend_unadj":0,"distribution_unadj":0,"volume":10074185,"adjustment_ratio":1}
{"date":"2020-08-07","id":"URI","price_unadj":173.59,"prior_close_unadj":168.65,"dividend_unadj":0,"distribution_unadj":0,"volume":875352,"adjustment_ratio":1}
{"date":"2020-08-07","id":"USB","price_unadj":37.46,"prior_close_unadj":36.79,"dividend_unadj":0,"distribution_unadj":0,"volume":7818928,"adjustment_ratio":1}
{"date":"2020-08-07","id":"V","price_unadj":196.36,"prior_close_unadj":198.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5653969,"adjustment_ratio":1}
{"date":"2020-08-07","id":"VAR","price_unadj":173.82,"prior_close_unadj":173.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1909322,"adjustment_ratio":1}
{"date":"2020-08-07","id":"VFC","price_unadj":61.28,"prior_close_unadj":59.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1674399,"adjustment_ratio":1}
{"date":"2020-08-07","id":"VIAC","price_unadj":26.21,"prior_close_unadj":26.89,"dividend_unadj":0,"distribution_unadj":0,"volume":11786357,"adjustment_ratio":1}
{"date":"2020-08-07","id":"VLO","price_unadj":52.66,"prior_close_unadj":51.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3310242,"adjustment_ratio":1}
{"date":"2020-08-07","id":"VMC","price_unadj":130.08,"prior_close_unadj":126.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1163558,"adjustment_ratio":1}
{"date":"2020-08-07","id":"VNO","price_unadj":35.55,"prior_close_unadj":35.75,"dividend_unadj":0.53,"distribution_unadj":0,"volume":2108228,"adjustment_ratio":1}
{"date":"2020-08-07","id":"VRSK","price_unadj":191.16,"prior_close_unadj":189.56,"dividend_unadj":0,"distribution_unadj":0,"volume":597120,"adjustment_ratio":1}
{"date":"2020-08-07","id":"VRSN","price_unadj":210.4,"prior_close_unadj":211.8,"dividend_unadj":0,"distribution_unadj":0,"volume":408997,"adjustment_ratio":1}
{"date":"2020-08-07","id":"VRTX","price_unadj":272.99,"prior_close_unadj":273.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1005983,"adjustment_ratio":1}
{"date":"2020-08-07","id":"VTR","price_unadj":41.52,"prior_close_unadj":39.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3290381,"adjustment_ratio":1}
{"date":"2020-08-07","id":"VZ","price_unadj":58.53,"prior_close_unadj":57.83,"dividend_unadj":0,"distribution_unadj":0,"volume":12783922,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WAB","price_unadj":67.23,"prior_close_unadj":64.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1026473,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WAT","price_unadj":212.34,"prior_close_unadj":210.64,"dividend_unadj":0,"distribution_unadj":0,"volume":418027,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WBA","price_unadj":41.52,"prior_close_unadj":40.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4538665,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WDC","price_unadj":36.995,"prior_close_unadj":37.3,"dividend_unadj":0,"distribution_unadj":0,"volume":10250035,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WEC","price_unadj":94.37,"prior_close_unadj":92.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1015640,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WELL","price_unadj":57.18,"prior_close_unadj":56.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3360949,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WFC","price_unadj":25.07,"prior_close_unadj":24.24,"dividend_unadj":0,"distribution_unadj":0,"volume":46272401,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WHR","price_unadj":173.2,"prior_close_unadj":171.88,"dividend_unadj":0,"distribution_unadj":0,"volume":420461,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WLTW","price_unadj":199.47,"prior_close_unadj":199.95,"dividend_unadj":0,"distribution_unadj":0,"volume":682061,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WM","price_unadj":112.72,"prior_close_unadj":110.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1867434,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WMB","price_unadj":20.85,"prior_close_unadj":20.82,"dividend_unadj":0,"distribution_unadj":0,"volume":7112987,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WMT","price_unadj":129.97,"prior_close_unadj":129.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5519487,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WRB","price_unadj":63.89,"prior_close_unadj":62.19,"dividend_unadj":0,"distribution_unadj":0,"volume":531385,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WRK","price_unadj":29.07,"prior_close_unadj":29.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3496089,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WST","price_unadj":273.55,"prior_close_unadj":273.89,"dividend_unadj":0,"distribution_unadj":0,"volume":293074,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WU","price_unadj":23.27,"prior_close_unadj":22.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5473897,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WY","price_unadj":28.35,"prior_close_unadj":28.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3187121,"adjustment_ratio":1}
{"date":"2020-08-07","id":"WYNN","price_unadj":74.1,"prior_close_unadj":76.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4874768,"adjustment_ratio":1}
{"date":"2020-08-07","id":"XEL","price_unadj":72.34,"prior_close_unadj":70.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5060975,"adjustment_ratio":1}
{"date":"2020-08-07","id":"XLNX","price_unadj":107.46,"prior_close_unadj":108.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2165073,"adjustment_ratio":1}
{"date":"2020-08-07","id":"XOM","price_unadj":43.44,"prior_close_unadj":43.64,"dividend_unadj":0,"distribution_unadj":0,"volume":18757929,"adjustment_ratio":1}
{"date":"2020-08-07","id":"XRAY","price_unadj":45.36,"prior_close_unadj":43.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2843473,"adjustment_ratio":1}
{"date":"2020-08-07","id":"XRX","price_unadj":16.76,"prior_close_unadj":16.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3621120,"adjustment_ratio":1}
{"date":"2020-08-07","id":"XYL","price_unadj":77.15,"prior_close_unadj":75.79,"dividend_unadj":0,"distribution_unadj":0,"volume":864848,"adjustment_ratio":1}
{"date":"2020-08-07","id":"YUM","price_unadj":90.82,"prior_close_unadj":90.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1239697,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ZBH","price_unadj":139.38,"prior_close_unadj":132.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1683754,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ZBRA","price_unadj":283.04,"prior_close_unadj":286.73,"dividend_unadj":0,"distribution_unadj":0,"volume":195110,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ZION","price_unadj":33.79,"prior_close_unadj":32.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1032772,"adjustment_ratio":1}
{"date":"2020-08-07","id":"ZTS","price_unadj":158.88,"prior_close_unadj":161.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1515700,"adjustment_ratio":1}
{"date":"2020-08-10","id":"A","price_unadj":97.14,"prior_close_unadj":97.78,"dividend_unadj":0,"distribution_unadj":0,"volume":900865,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AAL","price_unadj":14,"prior_close_unadj":13.03,"dividend_unadj":0,"distribution_unadj":0,"volume":121073864,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AAP","price_unadj":153.32,"prior_close_unadj":151.97,"dividend_unadj":0,"distribution_unadj":0,"volume":595475,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AAPL","price_unadj":450.91,"prior_close_unadj":444.45,"dividend_unadj":0,"distribution_unadj":0,"volume":53100856,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ABBV","price_unadj":92.38,"prior_close_unadj":92.92,"dividend_unadj":0,"distribution_unadj":0,"volume":7623616,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ABC","price_unadj":103.04,"prior_close_unadj":102.1,"dividend_unadj":0,"distribution_unadj":0,"volume":745146,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ABMD","price_unadj":300.02,"prior_close_unadj":310.82,"dividend_unadj":0,"distribution_unadj":0,"volume":371903,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ABT","price_unadj":100.04,"prior_close_unadj":101.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2776738,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ACN","price_unadj":230.34,"prior_close_unadj":231.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1315745,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ADBE","price_unadj":443.29,"prior_close_unadj":449.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1837078,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ADI","price_unadj":116.76,"prior_close_unadj":116.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3412081,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ADM","price_unadj":44.49,"prior_close_unadj":44.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1937056,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ADP","price_unadj":138.17,"prior_close_unadj":137.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2507900,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ADSK","price_unadj":231.88,"prior_close_unadj":236.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1307834,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AEE","price_unadj":83.25,"prior_close_unadj":82.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1249451,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AEP","price_unadj":85.94,"prior_close_unadj":86.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2774168,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AES","price_unadj":17.59,"prior_close_unadj":17.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5848720,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AFL","price_unadj":37.47,"prior_close_unadj":36.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3102326,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AIG","price_unadj":31.46,"prior_close_unadj":30.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4596443,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AIV","price_unadj":37.61,"prior_close_unadj":37.03,"dividend_unadj":0,"distribution_unadj":0,"volume":663138,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AIZ","price_unadj":124.2,"prior_close_unadj":122.21,"dividend_unadj":0,"distribution_unadj":0,"volume":341542,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AKAM","price_unadj":107.87,"prior_close_unadj":109.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1399995,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ALB","price_unadj":87.22,"prior_close_unadj":84.44,"dividend_unadj":0,"distribution_unadj":0,"volume":810934,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ALGN","price_unadj":302.905,"prior_close_unadj":305.81,"dividend_unadj":0,"distribution_unadj":0,"volume":552023,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ALK","price_unadj":39.25,"prior_close_unadj":36.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3807191,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ALL","price_unadj":97.25,"prior_close_unadj":96.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1262464,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ALLE","price_unadj":102.32,"prior_close_unadj":100.11,"dividend_unadj":0,"distribution_unadj":0,"volume":449655,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ALXN","price_unadj":101.88,"prior_close_unadj":103.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1829850,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AMAT","price_unadj":65.24,"prior_close_unadj":63.57,"dividend_unadj":0,"distribution_unadj":0,"volume":7386983,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AMCR","price_unadj":11.1,"prior_close_unadj":10.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5518813,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AMD","price_unadj":82.24,"prior_close_unadj":84.85,"dividend_unadj":0,"distribution_unadj":0,"volume":70536143,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AME","price_unadj":99.04,"prior_close_unadj":97.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1711323,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AMGN","price_unadj":238.17,"prior_close_unadj":240.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1533218,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AMP","price_unadj":160.83,"prior_close_unadj":159.84,"dividend_unadj":0,"distribution_unadj":0,"volume":497386,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AMT","price_unadj":253.41,"prior_close_unadj":257.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1282435,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AMZN","price_unadj":3148.16,"prior_close_unadj":3167.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3167274,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ANET","price_unadj":222.47,"prior_close_unadj":230.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1257597,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ANSS","price_unadj":308.78,"prior_close_unadj":312.37,"dividend_unadj":0,"distribution_unadj":0,"volume":366467,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ANTM","price_unadj":278.85,"prior_close_unadj":276.66,"dividend_unadj":0,"distribution_unadj":0,"volume":754425,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AON","price_unadj":192.84,"prior_close_unadj":195.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1012505,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AOS","price_unadj":48.81,"prior_close_unadj":48.91,"dividend_unadj":0,"distribution_unadj":0,"volume":699208,"adjustment_ratio":1}
{"date":"2020-08-10","id":"APA","price_unadj":16.28,"prior_close_unadj":15.54,"dividend_unadj":0,"distribution_unadj":0,"volume":6887954,"adjustment_ratio":1}
{"date":"2020-08-10","id":"APD","price_unadj":281.24,"prior_close_unadj":281.69,"dividend_unadj":0,"distribution_unadj":0,"volume":980591,"adjustment_ratio":1}
{"date":"2020-08-10","id":"APH","price_unadj":108.12,"prior_close_unadj":107.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2267907,"adjustment_ratio":1}
{"date":"2020-08-10","id":"APTV","price_unadj":86.44,"prior_close_unadj":83.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1256787,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ARE","price_unadj":174.98,"prior_close_unadj":175.65,"dividend_unadj":0,"distribution_unadj":0,"volume":704628,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ATO","price_unadj":106.04,"prior_close_unadj":105.71,"dividend_unadj":0,"distribution_unadj":0,"volume":560973,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ATVI","price_unadj":82.26,"prior_close_unadj":82.47,"dividend_unadj":0,"distribution_unadj":0,"volume":8018241,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AVB","price_unadj":153.8,"prior_close_unadj":153.86,"dividend_unadj":0,"distribution_unadj":0,"volume":501332,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AVGO","price_unadj":327.36,"prior_close_unadj":325.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1199008,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AVY","price_unadj":116.18,"prior_close_unadj":115.82,"dividend_unadj":0,"distribution_unadj":0,"volume":343252,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AWK","price_unadj":149.11,"prior_close_unadj":149.79,"dividend_unadj":0,"distribution_unadj":0,"volume":598637,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AXP","price_unadj":101.62,"prior_close_unadj":99.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5254766,"adjustment_ratio":1}
{"date":"2020-08-10","id":"AZO","price_unadj":1174.72,"prior_close_unadj":1182.22,"dividend_unadj":0,"distribution_unadj":0,"volume":128558,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BA","price_unadj":179.41,"prior_close_unadj":170.02,"dividend_unadj":0,"distribution_unadj":0,"volume":35857657,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BAC","price_unadj":26.56,"prior_close_unadj":26.11,"dividend_unadj":0,"distribution_unadj":0,"volume":64051124,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BAX","price_unadj":83.1,"prior_close_unadj":80.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5767532,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BBY","price_unadj":104.22,"prior_close_unadj":102.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1981735,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BDX","price_unadj":256.75,"prior_close_unadj":256.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2501623,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BEN","price_unadj":22.38,"prior_close_unadj":22.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2345761,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BIIB","price_unadj":300.26,"prior_close_unadj":305.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1525137,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BIO","price_unadj":506.95,"prior_close_unadj":524.13,"dividend_unadj":0,"distribution_unadj":0,"volume":167067,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BK","price_unadj":37.94,"prior_close_unadj":37.75,"dividend_unadj":0,"distribution_unadj":0,"volume":4859770,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BKNG","price_unadj":1768.58,"prior_close_unadj":1754.48,"dividend_unadj":0,"distribution_unadj":0,"volume":357226,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BKR","price_unadj":17.26,"prior_close_unadj":16.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6256555,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BLK","price_unadj":580.2,"prior_close_unadj":588.19,"dividend_unadj":0,"distribution_unadj":0,"volume":465750,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BLL","price_unadj":75.33,"prior_close_unadj":75.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1882099,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BMY","price_unadj":61.82,"prior_close_unadj":61.02,"dividend_unadj":0,"distribution_unadj":0,"volume":9820895,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BR","price_unadj":136.6,"prior_close_unadj":135.25,"dividend_unadj":0,"distribution_unadj":0,"volume":721412,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BSX","price_unadj":38.98,"prior_close_unadj":38.97,"dividend_unadj":0,"distribution_unadj":0,"volume":4329159,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BWA","price_unadj":40.49,"prior_close_unadj":38.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3065945,"adjustment_ratio":1}
{"date":"2020-08-10","id":"BXP","price_unadj":90.95,"prior_close_unadj":90.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1242725,"adjustment_ratio":1}
{"date":"2020-08-10","id":"C","price_unadj":52.86,"prior_close_unadj":52.12,"dividend_unadj":0,"distribution_unadj":0,"volume":16850409,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CAG","price_unadj":37.74,"prior_close_unadj":37.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1320033,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CAH","price_unadj":53.06,"prior_close_unadj":52.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2161747,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CAT","price_unadj":142.02,"prior_close_unadj":134.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5181635,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CB","price_unadj":130.96,"prior_close_unadj":129.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1309192,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CBOE","price_unadj":85.54,"prior_close_unadj":88.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1063823,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CBRE","price_unadj":45.37,"prior_close_unadj":44.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1729556,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CCI","price_unadj":166.18,"prior_close_unadj":168.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2287487,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CCL","price_unadj":15.44,"prior_close_unadj":14.22,"dividend_unadj":0,"distribution_unadj":0,"volume":41905601,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CDNS","price_unadj":107.19,"prior_close_unadj":108.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1969268,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CDW","price_unadj":113,"prior_close_unadj":114.77,"dividend_unadj":0,"distribution_unadj":0,"volume":675875,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CE","price_unadj":103.15,"prior_close_unadj":100.98,"dividend_unadj":0,"distribution_unadj":0,"volume":629290,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CERN","price_unadj":71.98,"prior_close_unadj":70.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2300434,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CF","price_unadj":34.88,"prior_close_unadj":33.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4003086,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CFG","price_unadj":25.88,"prior_close_unadj":25.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3715207,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CHD","price_unadj":94.78,"prior_close_unadj":94.96,"dividend_unadj":0,"distribution_unadj":0,"volume":903633,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CHRW","price_unadj":96.64,"prior_close_unadj":95.79,"dividend_unadj":0,"distribution_unadj":0,"volume":977372,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CHTR","price_unadj":602.34,"prior_close_unadj":601.87,"dividend_unadj":0,"distribution_unadj":0,"volume":789454,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CI","price_unadj":183,"prior_close_unadj":178.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2048284,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CINF","price_unadj":83.42,"prior_close_unadj":81.67,"dividend_unadj":0,"distribution_unadj":0,"volume":679293,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CL","price_unadj":76.65,"prior_close_unadj":76.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3407306,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CLX","price_unadj":233.36,"prior_close_unadj":237.49,"dividend_unadj":0,"distribution_unadj":0,"volume":855137,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CMA","price_unadj":41.04,"prior_close_unadj":40.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1219738,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CMCSA","price_unadj":43.02,"prior_close_unadj":42.81,"dividend_unadj":0,"distribution_unadj":0,"volume":16375211,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CME","price_unadj":165.34,"prior_close_unadj":167.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1991563,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CMG","price_unadj":1161,"prior_close_unadj":1180.62,"dividend_unadj":0,"distribution_unadj":0,"volume":304795,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CMI","price_unadj":210.17,"prior_close_unadj":199.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1425036,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CMS","price_unadj":63.04,"prior_close_unadj":62.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1135095,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CNC","price_unadj":63,"prior_close_unadj":64.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3254129,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CNP","price_unadj":20.98,"prior_close_unadj":20.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4454734,"adjustment_ratio":1}
{"date":"2020-08-10","id":"COF","price_unadj":67.41,"prior_close_unadj":65.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2711173,"adjustment_ratio":1}
{"date":"2020-08-10","id":"COG","price_unadj":20.58,"prior_close_unadj":20.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6619567,"adjustment_ratio":1}
{"date":"2020-08-10","id":"COO","price_unadj":306.83,"prior_close_unadj":303.92,"dividend_unadj":0,"distribution_unadj":0,"volume":346799,"adjustment_ratio":1}
{"date":"2020-08-10","id":"COP","price_unadj":39.64,"prior_close_unadj":38.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5612595,"adjustment_ratio":1}
{"date":"2020-08-10","id":"COST","price_unadj":340,"prior_close_unadj":340.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1503771,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CPB","price_unadj":50.4,"prior_close_unadj":49.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1104265,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CPRT","price_unadj":98.86,"prior_close_unadj":99.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1712871,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CRM","price_unadj":197.16,"prior_close_unadj":201.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5528192,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CSCO","price_unadj":47.73,"prior_close_unadj":47.43,"dividend_unadj":0,"distribution_unadj":0,"volume":14999189,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CSX","price_unadj":74.08,"prior_close_unadj":72.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3904021,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CTAS","price_unadj":316.4,"prior_close_unadj":310.01,"dividend_unadj":0,"distribution_unadj":0,"volume":542217,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CTSH","price_unadj":67.11,"prior_close_unadj":67.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2338784,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CTVA","price_unadj":25.42,"prior_close_unadj":25.32,"dividend_unadj":0,"distribution_unadj":0,"volume":8355810,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CTXS","price_unadj":137.57,"prior_close_unadj":141.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1241819,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CVS","price_unadj":65.71,"prior_close_unadj":64.96,"dividend_unadj":0,"distribution_unadj":0,"volume":6516521,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CVX","price_unadj":89.73,"prior_close_unadj":86.8,"dividend_unadj":0,"distribution_unadj":0,"volume":8150225,"adjustment_ratio":1}
{"date":"2020-08-10","id":"CXO","price_unadj":53.23,"prior_close_unadj":51.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4779561,"adjustment_ratio":1}
{"date":"2020-08-10","id":"D","price_unadj":80.12,"prior_close_unadj":80.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3188870,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DAL","price_unadj":29.34,"prior_close_unadj":27.18,"dividend_unadj":0,"distribution_unadj":0,"volume":34084899,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DD","price_unadj":57.67,"prior_close_unadj":55.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4120690,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DE","price_unadj":189.91,"prior_close_unadj":183.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2631056,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DFS","price_unadj":53.77,"prior_close_unadj":51.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3748926,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DG","price_unadj":193.29,"prior_close_unadj":195.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2610065,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DGX","price_unadj":121.24,"prior_close_unadj":125.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1251928,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DHI","price_unadj":69.7,"prior_close_unadj":68.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4634978,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DHR","price_unadj":202.05,"prior_close_unadj":205.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2161208,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DIS","price_unadj":128.79,"prior_close_unadj":129.93,"dividend_unadj":0,"distribution_unadj":0,"volume":8529151,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DISCA","price_unadj":21.78,"prior_close_unadj":20.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4900686,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DISCK","price_unadj":19.95,"prior_close_unadj":19.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2498905,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DISH","price_unadj":35.37,"prior_close_unadj":34.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4878649,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DLR","price_unadj":158.24,"prior_close_unadj":158.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1520449,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DLTR","price_unadj":97.74,"prior_close_unadj":96.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1797599,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DOV","price_unadj":110.5,"prior_close_unadj":108.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1042469,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DOW","price_unadj":44.8,"prior_close_unadj":42.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4245910,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DPZ","price_unadj":385.93,"prior_close_unadj":389.12,"dividend_unadj":0,"distribution_unadj":0,"volume":410325,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DRE","price_unadj":39.63,"prior_close_unadj":39.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1679798,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DRI","price_unadj":81.53,"prior_close_unadj":79.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2636617,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DTE","price_unadj":120.23,"prior_close_unadj":118.86,"dividend_unadj":0,"distribution_unadj":0,"volume":888081,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DUK","price_unadj":84.76,"prior_close_unadj":86.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4323253,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DVA","price_unadj":82.6,"prior_close_unadj":82.37,"dividend_unadj":0,"distribution_unadj":0,"volume":765062,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DVN","price_unadj":12.64,"prior_close_unadj":12.11,"dividend_unadj":0,"distribution_unadj":0,"volume":10311323,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DXC","price_unadj":20.26,"prior_close_unadj":19.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3932082,"adjustment_ratio":1}
{"date":"2020-08-10","id":"DXCM","price_unadj":421.22,"prior_close_unadj":440.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1113658,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EA","price_unadj":140.7,"prior_close_unadj":143.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1378381,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EBAY","price_unadj":54.37,"prior_close_unadj":55.21,"dividend_unadj":0,"distribution_unadj":0,"volume":6268438,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ECL","price_unadj":195.3,"prior_close_unadj":194.9,"dividend_unadj":0,"distribution_unadj":0,"volume":761052,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ED","price_unadj":75.38,"prior_close_unadj":75.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1505830,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EFX","price_unadj":164.67,"prior_close_unadj":166.64,"dividend_unadj":0,"distribution_unadj":0,"volume":808479,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EIX","price_unadj":54.25,"prior_close_unadj":54.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1470777,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EL","price_unadj":204.49,"prior_close_unadj":199.99,"dividend_unadj":0,"distribution_unadj":0,"volume":923846,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EMN","price_unadj":74.25,"prior_close_unadj":73.06,"dividend_unadj":0,"distribution_unadj":0,"volume":953883,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EMR","price_unadj":68.17,"prior_close_unadj":66.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3431888,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EOG","price_unadj":50.46,"prior_close_unadj":48.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4089132,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EQIX","price_unadj":782.74,"prior_close_unadj":791.7,"dividend_unadj":0,"distribution_unadj":0,"volume":307744,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EQR","price_unadj":55.36,"prior_close_unadj":55.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2269255,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ES","price_unadj":88.55,"prior_close_unadj":89.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1275340,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ESS","price_unadj":223.48,"prior_close_unadj":223.19,"dividend_unadj":0,"distribution_unadj":0,"volume":261588,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ETFC","price_unadj":52.61,"prior_close_unadj":52.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2334940,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ETN","price_unadj":99.76,"prior_close_unadj":97.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1574474,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ETR","price_unadj":105.7,"prior_close_unadj":104.67,"dividend_unadj":0,"distribution_unadj":0,"volume":739675,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EVRG","price_unadj":54.06,"prior_close_unadj":55.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5464085,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EW","price_unadj":75.78,"prior_close_unadj":76.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1902086,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EXC","price_unadj":38.31,"prior_close_unadj":38.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7763990,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EXPD","price_unadj":85.19,"prior_close_unadj":85.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1283009,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EXPE","price_unadj":84.91,"prior_close_unadj":82.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2585576,"adjustment_ratio":1}
{"date":"2020-08-10","id":"EXR","price_unadj":105.03,"prior_close_unadj":103.76,"dividend_unadj":0,"distribution_unadj":0,"volume":646293,"adjustment_ratio":1}
{"date":"2020-08-10","id":"F","price_unadj":7.09,"prior_close_unadj":6.86,"dividend_unadj":0,"distribution_unadj":0,"volume":57229040,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FANG","price_unadj":44.67,"prior_close_unadj":42.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2869322,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FAST","price_unadj":47.93,"prior_close_unadj":48.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2665141,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FB","price_unadj":263,"prior_close_unadj":268.44,"dividend_unadj":0,"distribution_unadj":0,"volume":30248826,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FBHS","price_unadj":81.02,"prior_close_unadj":79.81,"dividend_unadj":0,"distribution_unadj":0,"volume":814131,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FCX","price_unadj":14.38,"prior_close_unadj":13.96,"dividend_unadj":0,"distribution_unadj":0,"volume":20166823,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FDX","price_unadj":199.98,"prior_close_unadj":183.53,"dividend_unadj":0,"distribution_unadj":0,"volume":10815110,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FE","price_unadj":30.06,"prior_close_unadj":29.44,"dividend_unadj":0,"distribution_unadj":0,"volume":9298373,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FFIV","price_unadj":139.62,"prior_close_unadj":140.58,"dividend_unadj":0,"distribution_unadj":0,"volume":562969,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FIS","price_unadj":146.16,"prior_close_unadj":147.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3389803,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FISV","price_unadj":99.34,"prior_close_unadj":103.91,"dividend_unadj":0,"distribution_unadj":0,"volume":7090479,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FITB","price_unadj":21.03,"prior_close_unadj":20.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4406602,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FLIR","price_unadj":38.03,"prior_close_unadj":37.475,"dividend_unadj":0,"distribution_unadj":0,"volume":2289201,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FLS","price_unadj":30.93,"prior_close_unadj":29.96,"dividend_unadj":0,"distribution_unadj":0,"volume":946227,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FLT","price_unadj":236.4,"prior_close_unadj":240.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1101272,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FMC","price_unadj":110.36,"prior_close_unadj":109.77,"dividend_unadj":0,"distribution_unadj":0,"volume":710632,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FOX","price_unadj":24.68,"prior_close_unadj":24.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1494532,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FOXA","price_unadj":24.4,"prior_close_unadj":24.67,"dividend_unadj":0,"distribution_unadj":0,"volume":9867539,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FRT","price_unadj":80.23,"prior_close_unadj":78.81,"dividend_unadj":0,"distribution_unadj":0,"volume":464427,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FTI","price_unadj":8.62,"prior_close_unadj":8.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6789527,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FTNT","price_unadj":126.88,"prior_close_unadj":131,"dividend_unadj":0,"distribution_unadj":0,"volume":1631133,"adjustment_ratio":1}
{"date":"2020-08-10","id":"FTV","price_unadj":71.86,"prior_close_unadj":72.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4402051,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GD","price_unadj":156.56,"prior_close_unadj":152.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1144639,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GE","price_unadj":6.67,"prior_close_unadj":6.4,"dividend_unadj":0,"distribution_unadj":0,"volume":94345023,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GILD","price_unadj":68.51,"prior_close_unadj":69.35,"dividend_unadj":0,"distribution_unadj":0,"volume":10278040,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GIS","price_unadj":63.75,"prior_close_unadj":64.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2250686,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GL","price_unadj":84.79,"prior_close_unadj":82.68,"dividend_unadj":0,"distribution_unadj":0,"volume":431199,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GLW","price_unadj":32.15,"prior_close_unadj":31.85,"dividend_unadj":0,"distribution_unadj":0,"volume":5447854,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GM","price_unadj":27.98,"prior_close_unadj":26.72,"dividend_unadj":0,"distribution_unadj":0,"volume":10853597,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GOOG","price_unadj":1496.1,"prior_close_unadj":1494.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1289530,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GPC","price_unadj":94.07,"prior_close_unadj":92.75,"dividend_unadj":0,"distribution_unadj":0,"volume":577490,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GPN","price_unadj":170.26,"prior_close_unadj":174.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2160380,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GPS","price_unadj":14.64,"prior_close_unadj":14.08,"dividend_unadj":0,"distribution_unadj":0,"volume":10895934,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GRMN","price_unadj":102.11,"prior_close_unadj":101.89,"dividend_unadj":0,"distribution_unadj":0,"volume":805740,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GS","price_unadj":209.38,"prior_close_unadj":208.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2432770,"adjustment_ratio":1}
{"date":"2020-08-10","id":"GWW","price_unadj":352.07,"prior_close_unadj":349.38,"dividend_unadj":0,"distribution_unadj":0,"volume":248357,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HAL","price_unadj":15.61,"prior_close_unadj":14.89,"dividend_unadj":0,"distribution_unadj":0,"volume":10490627,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HAS","price_unadj":78.97,"prior_close_unadj":76.75,"dividend_unadj":0,"distribution_unadj":0,"volume":787588,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HBAN","price_unadj":9.87,"prior_close_unadj":9.66,"dividend_unadj":0,"distribution_unadj":0,"volume":6664670,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HBI","price_unadj":15.78,"prior_close_unadj":15.04,"dividend_unadj":0.15,"distribution_unadj":0,"volume":10471962,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HCA","price_unadj":132.47,"prior_close_unadj":130.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1052243,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HD","price_unadj":274.73,"prior_close_unadj":271.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2393112,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HES","price_unadj":55.14,"prior_close_unadj":53.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2785056,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HFC","price_unadj":26.12,"prior_close_unadj":25.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2727161,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HIG","price_unadj":43.66,"prior_close_unadj":42.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1610905,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HII","price_unadj":169.13,"prior_close_unadj":167.9,"dividend_unadj":0,"distribution_unadj":0,"volume":512270,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HLT","price_unadj":86.2,"prior_close_unadj":83.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3588532,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HOLX","price_unadj":65.9,"prior_close_unadj":68.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2819170,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HON","price_unadj":159.43,"prior_close_unadj":155.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2859020,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HPE","price_unadj":10.21,"prior_close_unadj":10.09,"dividend_unadj":0,"distribution_unadj":0,"volume":12021466,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HPQ","price_unadj":18.98,"prior_close_unadj":18.47,"dividend_unadj":0,"distribution_unadj":0,"volume":8436357,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HRL","price_unadj":51.98,"prior_close_unadj":51.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1028538,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HSIC","price_unadj":67.99,"prior_close_unadj":67.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1502191,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HST","price_unadj":11.88,"prior_close_unadj":11.5,"dividend_unadj":0,"distribution_unadj":0,"volume":9891227,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HSY","price_unadj":143.92,"prior_close_unadj":143.92,"dividend_unadj":0,"distribution_unadj":0,"volume":561601,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HUM","price_unadj":419.76,"prior_close_unadj":417.94,"dividend_unadj":0,"distribution_unadj":0,"volume":639943,"adjustment_ratio":1}
{"date":"2020-08-10","id":"HWM","price_unadj":17.91,"prior_close_unadj":16.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2932884,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IBM","price_unadj":127.11,"prior_close_unadj":124.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3968295,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ICE","price_unadj":99.16,"prior_close_unadj":100.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3587660,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IDXX","price_unadj":377.19,"prior_close_unadj":381.76,"dividend_unadj":0,"distribution_unadj":0,"volume":621905,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IEX","price_unadj":171.21,"prior_close_unadj":167.54,"dividend_unadj":0,"distribution_unadj":0,"volume":460978,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IFF","price_unadj":130.55,"prior_close_unadj":126.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1188725,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ILMN","price_unadj":353.35,"prior_close_unadj":355.66,"dividend_unadj":0,"distribution_unadj":0,"volume":951215,"adjustment_ratio":1}
{"date":"2020-08-10","id":"INCY","price_unadj":94.32,"prior_close_unadj":96.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1208191,"adjustment_ratio":1}
{"date":"2020-08-10","id":"INFO","price_unadj":83.53,"prior_close_unadj":83.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2027205,"adjustment_ratio":1}
{"date":"2020-08-10","id":"INTC","price_unadj":49.22,"prior_close_unadj":48.03,"dividend_unadj":0,"distribution_unadj":0,"volume":37442609,"adjustment_ratio":1}
{"date":"2020-08-10","id":"INTU","price_unadj":304.18,"prior_close_unadj":309.43,"dividend_unadj":0,"distribution_unadj":0,"volume":569011,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IP","price_unadj":36.31,"prior_close_unadj":35.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2662236,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IPG","price_unadj":19.12,"prior_close_unadj":18.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4494746,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IPGP","price_unadj":158.2,"prior_close_unadj":163.26,"dividend_unadj":0,"distribution_unadj":0,"volume":474682,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IQV","price_unadj":159.64,"prior_close_unadj":160.54,"dividend_unadj":0,"distribution_unadj":0,"volume":794226,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IR","price_unadj":35.03,"prior_close_unadj":33.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3477542,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IRM","price_unadj":29.75,"prior_close_unadj":29.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3068911,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ISRG","price_unadj":683,"prior_close_unadj":685.85,"dividend_unadj":0,"distribution_unadj":0,"volume":301610,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IT","price_unadj":132.63,"prior_close_unadj":131.54,"dividend_unadj":0,"distribution_unadj":0,"volume":331726,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ITW","price_unadj":195.83,"prior_close_unadj":190.55,"dividend_unadj":0,"distribution_unadj":0,"volume":968214,"adjustment_ratio":1}
{"date":"2020-08-10","id":"IVZ","price_unadj":10.79,"prior_close_unadj":10.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3581022,"adjustment_ratio":1}
{"date":"2020-08-10","id":"J","price_unadj":91.12,"prior_close_unadj":91.32,"dividend_unadj":0,"distribution_unadj":0,"volume":677448,"adjustment_ratio":1}
{"date":"2020-08-10","id":"JBHT","price_unadj":136.7,"prior_close_unadj":135.95,"dividend_unadj":0,"distribution_unadj":0,"volume":752773,"adjustment_ratio":1}
{"date":"2020-08-10","id":"JCI","price_unadj":40.1,"prior_close_unadj":39.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5176018,"adjustment_ratio":1}
{"date":"2020-08-10","id":"JKHY","price_unadj":183.78,"prior_close_unadj":184,"dividend_unadj":0,"distribution_unadj":0,"volume":732441,"adjustment_ratio":1}
{"date":"2020-08-10","id":"JNJ","price_unadj":148.03,"prior_close_unadj":148.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4096620,"adjustment_ratio":1}
{"date":"2020-08-10","id":"JNPR","price_unadj":26.03,"prior_close_unadj":25.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1858491,"adjustment_ratio":1}
{"date":"2020-08-10","id":"JPM","price_unadj":100.64,"prior_close_unadj":99.38,"dividend_unadj":0,"distribution_unadj":0,"volume":14989853,"adjustment_ratio":1}
{"date":"2020-08-10","id":"K","price_unadj":69.02,"prior_close_unadj":69.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1476891,"adjustment_ratio":1}
{"date":"2020-08-10","id":"KEY","price_unadj":12.71,"prior_close_unadj":12.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5431744,"adjustment_ratio":1}
{"date":"2020-08-10","id":"KEYS","price_unadj":97.77,"prior_close_unadj":98.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1098402,"adjustment_ratio":1}
{"date":"2020-08-10","id":"KHC","price_unadj":34.79,"prior_close_unadj":35.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5966491,"adjustment_ratio":1}
{"date":"2020-08-10","id":"KIM","price_unadj":12.07,"prior_close_unadj":11.93,"dividend_unadj":0,"distribution_unadj":0,"volume":5633913,"adjustment_ratio":1}
{"date":"2020-08-10","id":"KLAC","price_unadj":203.09,"prior_close_unadj":202.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1018875,"adjustment_ratio":1}
{"date":"2020-08-10","id":"KMB","price_unadj":158.09,"prior_close_unadj":157.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1841063,"adjustment_ratio":1}
{"date":"2020-08-10","id":"KMI","price_unadj":14.54,"prior_close_unadj":14.32,"dividend_unadj":0,"distribution_unadj":0,"volume":11242059,"adjustment_ratio":1}
{"date":"2020-08-10","id":"KMX","price_unadj":102.2,"prior_close_unadj":100.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1375149,"adjustment_ratio":1}
{"date":"2020-08-10","id":"KO","price_unadj":47.72,"prior_close_unadj":47.8,"dividend_unadj":0,"distribution_unadj":0,"volume":11887957,"adjustment_ratio":1}
{"date":"2020-08-10","id":"KR","price_unadj":35.03,"prior_close_unadj":35.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4850462,"adjustment_ratio":1}
{"date":"2020-08-10","id":"KSU","price_unadj":184.49,"prior_close_unadj":187.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1217090,"adjustment_ratio":1}
{"date":"2020-08-10","id":"L","price_unadj":38.6,"prior_close_unadj":37.76,"dividend_unadj":0,"distribution_unadj":0,"volume":804378,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LB","price_unadj":27.49,"prior_close_unadj":26.04,"dividend_unadj":0,"distribution_unadj":0,"volume":7368430,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LDOS","price_unadj":94.42,"prior_close_unadj":93.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1144184,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LEG","price_unadj":41.07,"prior_close_unadj":39.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1179827,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LEN","price_unadj":74.5,"prior_close_unadj":73.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3076226,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LH","price_unadj":187.38,"prior_close_unadj":193.11,"dividend_unadj":0,"distribution_unadj":0,"volume":762164,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LHX","price_unadj":179.18,"prior_close_unadj":175.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1461842,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LIN","price_unadj":243.34,"prior_close_unadj":245.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1159053,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LKQ","price_unadj":30.76,"prior_close_unadj":30.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2095548,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LLY","price_unadj":153,"prior_close_unadj":152.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1745207,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LMT","price_unadj":389.26,"prior_close_unadj":385.62,"dividend_unadj":0,"distribution_unadj":0,"volume":856011,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LNC","price_unadj":39.18,"prior_close_unadj":38.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1745407,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LNT","price_unadj":55.35,"prior_close_unadj":54.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1130605,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LRCX","price_unadj":375.76,"prior_close_unadj":372.44,"dividend_unadj":0,"distribution_unadj":0,"volume":929245,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LUV","price_unadj":34.99,"prior_close_unadj":33.28,"dividend_unadj":0,"distribution_unadj":0,"volume":15957998,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LVS","price_unadj":47.52,"prior_close_unadj":44.2,"dividend_unadj":0,"distribution_unadj":0,"volume":10497059,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LW","price_unadj":64.57,"prior_close_unadj":62.75,"dividend_unadj":0,"distribution_unadj":0,"volume":736514,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LYB","price_unadj":70.19,"prior_close_unadj":66.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2283828,"adjustment_ratio":1}
{"date":"2020-08-10","id":"LYV","price_unadj":50.8,"prior_close_unadj":47.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3381048,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MA","price_unadj":322.88,"prior_close_unadj":328.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3752382,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MAA","price_unadj":117.05,"prior_close_unadj":116.49,"dividend_unadj":0,"distribution_unadj":0,"volume":575504,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MAR","price_unadj":97.13,"prior_close_unadj":93.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5863849,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MAS","price_unadj":58.33,"prior_close_unadj":58.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1665891,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MCD","price_unadj":204.12,"prior_close_unadj":204.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2783695,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MCHP","price_unadj":100.26,"prior_close_unadj":98.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1675815,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MCK","price_unadj":152.39,"prior_close_unadj":152,"dividend_unadj":0,"distribution_unadj":0,"volume":816509,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MCO","price_unadj":271.15,"prior_close_unadj":275.52,"dividend_unadj":0,"distribution_unadj":0,"volume":486679,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MDLZ","price_unadj":55.49,"prior_close_unadj":55.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4450651,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MDT","price_unadj":100.38,"prior_close_unadj":100.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5096413,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MET","price_unadj":39.78,"prior_close_unadj":38.72,"dividend_unadj":0,"distribution_unadj":0,"volume":7439828,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MGM","price_unadj":21.65,"prior_close_unadj":19.03,"dividend_unadj":0,"distribution_unadj":0,"volume":71219701,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MHK","price_unadj":90.66,"prior_close_unadj":85.65,"dividend_unadj":0,"distribution_unadj":0,"volume":967286,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MKC","price_unadj":201.82,"prior_close_unadj":201.55,"dividend_unadj":0,"distribution_unadj":0,"volume":438991,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MKTX","price_unadj":482.67,"prior_close_unadj":508.2,"dividend_unadj":0,"distribution_unadj":0,"volume":276548,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MLM","price_unadj":223.41,"prior_close_unadj":220,"dividend_unadj":0,"distribution_unadj":0,"volume":380701,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MMC","price_unadj":116.41,"prior_close_unadj":117.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1503470,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MMM","price_unadj":161.44,"prior_close_unadj":158.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2272795,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MNST","price_unadj":82,"prior_close_unadj":83.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1265861,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MO","price_unadj":43.22,"prior_close_unadj":42.17,"dividend_unadj":0,"distribution_unadj":0,"volume":6734929,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MOS","price_unadj":18.4,"prior_close_unadj":17.19,"dividend_unadj":0,"distribution_unadj":0,"volume":9951373,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MPC","price_unadj":37.13,"prior_close_unadj":36.67,"dividend_unadj":0,"distribution_unadj":0,"volume":9232585,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MRK","price_unadj":80.91,"prior_close_unadj":81.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5517577,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MRO","price_unadj":6.04,"prior_close_unadj":5.74,"dividend_unadj":0,"distribution_unadj":0,"volume":25702967,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MS","price_unadj":50.58,"prior_close_unadj":50.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6518312,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MSCI","price_unadj":354.31,"prior_close_unadj":362.37,"dividend_unadj":0,"distribution_unadj":0,"volume":361363,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MSFT","price_unadj":208.25,"prior_close_unadj":212.48,"dividend_unadj":0,"distribution_unadj":0,"volume":36716462,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MSI","price_unadj":142.22,"prior_close_unadj":144.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1472131,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MTB","price_unadj":109.07,"prior_close_unadj":107.61,"dividend_unadj":0,"distribution_unadj":0,"volume":615381,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MTD","price_unadj":945.95,"prior_close_unadj":944.17,"dividend_unadj":0,"distribution_unadj":0,"volume":70000,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MU","price_unadj":49.15,"prior_close_unadj":48.75,"dividend_unadj":0,"distribution_unadj":0,"volume":15881467,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MXIM","price_unadj":68.91,"prior_close_unadj":68.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3513063,"adjustment_ratio":1}
{"date":"2020-08-10","id":"MYL","price_unadj":16.36,"prior_close_unadj":16.355,"dividend_unadj":0,"distribution_unadj":0,"volume":2160417,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NBL","price_unadj":10.69,"prior_close_unadj":10.27,"dividend_unadj":0,"distribution_unadj":0,"volume":8070592,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NCLH","price_unadj":15.13,"prior_close_unadj":13.99,"dividend_unadj":0,"distribution_unadj":0,"volume":44266537,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NDAQ","price_unadj":131.53,"prior_close_unadj":132.87,"dividend_unadj":0,"distribution_unadj":0,"volume":741022,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NEE","price_unadj":283.64,"prior_close_unadj":287.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1810010,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NEM","price_unadj":67.89,"prior_close_unadj":68.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5607054,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NFLX","price_unadj":483.38,"prior_close_unadj":494.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4691185,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NI","price_unadj":24.81,"prior_close_unadj":24.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2771913,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NKE","price_unadj":105.41,"prior_close_unadj":101.86,"dividend_unadj":0,"distribution_unadj":0,"volume":12677962,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NLOK","price_unadj":23,"prior_close_unadj":23.36,"dividend_unadj":0,"distribution_unadj":0,"volume":6874159,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NLSN","price_unadj":16.13,"prior_close_unadj":15.88,"dividend_unadj":0,"distribution_unadj":0,"volume":6234109,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NOC","price_unadj":335.73,"prior_close_unadj":329.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1015974,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NOV","price_unadj":12.42,"prior_close_unadj":11.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3599720,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NOW","price_unadj":438.68,"prior_close_unadj":431.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2724446,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NRG","price_unadj":34.98,"prior_close_unadj":34.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2984394,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NSC","price_unadj":204.5,"prior_close_unadj":198.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1942739,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NTAP","price_unadj":44.27,"prior_close_unadj":42.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2351654,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NTRS","price_unadj":83.66,"prior_close_unadj":83.25,"dividend_unadj":0,"distribution_unadj":0,"volume":871460,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NUE","price_unadj":46.1,"prior_close_unadj":44.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2165690,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NVDA","price_unadj":446.6,"prior_close_unadj":447.98,"dividend_unadj":0,"distribution_unadj":0,"volume":10694898,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NVR","price_unadj":3910.01,"prior_close_unadj":3875.01,"dividend_unadj":0,"distribution_unadj":0,"volume":23826,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NWL","price_unadj":17.5,"prior_close_unadj":17.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2297769,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NWS","price_unadj":14.95,"prior_close_unadj":14.32,"dividend_unadj":0,"distribution_unadj":0,"volume":698247,"adjustment_ratio":1}
{"date":"2020-08-10","id":"NWSA","price_unadj":14.84,"prior_close_unadj":14.335,"dividend_unadj":0,"distribution_unadj":0,"volume":4597930,"adjustment_ratio":1}
{"date":"2020-08-10","id":"O","price_unadj":62.46,"prior_close_unadj":62.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1667387,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ODFL","price_unadj":186.98,"prior_close_unadj":185.98,"dividend_unadj":0,"distribution_unadj":0,"volume":685982,"adjustment_ratio":1}
{"date":"2020-08-10","id":"OKE","price_unadj":30.22,"prior_close_unadj":29.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3871063,"adjustment_ratio":1}
{"date":"2020-08-10","id":"OMC","price_unadj":55.01,"prior_close_unadj":53.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2002519,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ORCL","price_unadj":54.94,"prior_close_unadj":55.23,"dividend_unadj":0,"distribution_unadj":0,"volume":10047111,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ORLY","price_unadj":461.15,"prior_close_unadj":465.18,"dividend_unadj":0,"distribution_unadj":0,"volume":424725,"adjustment_ratio":1}
{"date":"2020-08-10","id":"OXY","price_unadj":16.48,"prior_close_unadj":15.45,"dividend_unadj":0,"distribution_unadj":0,"volume":26718499,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PAYC","price_unadj":289.44,"prior_close_unadj":296.66,"dividend_unadj":0,"distribution_unadj":0,"volume":669553,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PAYX","price_unadj":74.39,"prior_close_unadj":73.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1572154,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PBCT","price_unadj":11.55,"prior_close_unadj":11.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2989950,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PCAR","price_unadj":89.85,"prior_close_unadj":88.6,"dividend_unadj":0.32,"distribution_unadj":0,"volume":2262929,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PEAK","price_unadj":29.03,"prior_close_unadj":28.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2336245,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PEG","price_unadj":55.35,"prior_close_unadj":55.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1511858,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PEP","price_unadj":135.98,"prior_close_unadj":136.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3052091,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PFE","price_unadj":38.39,"prior_close_unadj":38.45,"dividend_unadj":0,"distribution_unadj":0,"volume":18941735,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PFG","price_unadj":45.56,"prior_close_unadj":44.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1139423,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PG","price_unadj":134.1,"prior_close_unadj":133.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5812760,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PGR","price_unadj":90.12,"prior_close_unadj":90.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2410688,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PH","price_unadj":204.47,"prior_close_unadj":197.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1093682,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PHM","price_unadj":45.16,"prior_close_unadj":44.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3426756,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PKG","price_unadj":97.56,"prior_close_unadj":95.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1882087,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PKI","price_unadj":118.6,"prior_close_unadj":119.33,"dividend_unadj":0,"distribution_unadj":0,"volume":713086,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PLD","price_unadj":103.73,"prior_close_unadj":105.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2653684,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PM","price_unadj":78.37,"prior_close_unadj":77.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4291612,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PNC","price_unadj":109.66,"prior_close_unadj":109.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2066986,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PNR","price_unadj":44.53,"prior_close_unadj":44.02,"dividend_unadj":0,"distribution_unadj":0,"volume":973865,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PNW","price_unadj":82.58,"prior_close_unadj":82.16,"dividend_unadj":0,"distribution_unadj":0,"volume":787246,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PPG","price_unadj":115.74,"prior_close_unadj":113.71,"dividend_unadj":0,"distribution_unadj":0,"volume":841428,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PPL","price_unadj":28.65,"prior_close_unadj":27.14,"dividend_unadj":0,"distribution_unadj":0,"volume":8966943,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PRGO","price_unadj":51.74,"prior_close_unadj":50.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1061924,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PRU","price_unadj":69.54,"prior_close_unadj":67.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2411151,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PSA","price_unadj":202.49,"prior_close_unadj":199.25,"dividend_unadj":0,"distribution_unadj":0,"volume":645068,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PSX","price_unadj":64.87,"prior_close_unadj":62.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3387086,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PVH","price_unadj":54.03,"prior_close_unadj":51.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1930926,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PWR","price_unadj":48.2,"prior_close_unadj":46.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1375039,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PXD","price_unadj":108.99,"prior_close_unadj":104.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1907262,"adjustment_ratio":1}
{"date":"2020-08-10","id":"PYPL","price_unadj":193.32,"prior_close_unadj":198.63,"dividend_unadj":0,"distribution_unadj":0,"volume":8792199,"adjustment_ratio":1}
{"date":"2020-08-10","id":"QCOM","price_unadj":106.36,"prior_close_unadj":108.25,"dividend_unadj":0,"distribution_unadj":0,"volume":10087130,"adjustment_ratio":1}
{"date":"2020-08-10","id":"QRVO","price_unadj":129.47,"prior_close_unadj":130.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1176773,"adjustment_ratio":1}
{"date":"2020-08-10","id":"RCL","price_unadj":57.31,"prior_close_unadj":52.1,"dividend_unadj":0,"distribution_unadj":0,"volume":19737956,"adjustment_ratio":1}
{"date":"2020-08-10","id":"RE","price_unadj":231.88,"prior_close_unadj":232.19,"dividend_unadj":0,"distribution_unadj":0,"volume":210117,"adjustment_ratio":1}
{"date":"2020-08-10","id":"REG","price_unadj":42.87,"prior_close_unadj":41.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1249309,"adjustment_ratio":1}
{"date":"2020-08-10","id":"REGN","price_unadj":608.24,"prior_close_unadj":620.21,"dividend_unadj":0,"distribution_unadj":0,"volume":624742,"adjustment_ratio":1}
{"date":"2020-08-10","id":"RF","price_unadj":11.5,"prior_close_unadj":11.26,"dividend_unadj":0,"distribution_unadj":0,"volume":6379991,"adjustment_ratio":1}
{"date":"2020-08-10","id":"RHI","price_unadj":55.1,"prior_close_unadj":53.58,"dividend_unadj":0,"distribution_unadj":0,"volume":576954,"adjustment_ratio":1}
{"date":"2020-08-10","id":"RJF","price_unadj":75.96,"prior_close_unadj":74.78,"dividend_unadj":0,"distribution_unadj":0,"volume":581826,"adjustment_ratio":1}
{"date":"2020-08-10","id":"RL","price_unadj":68.68,"prior_close_unadj":65.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1608906,"adjustment_ratio":1}
{"date":"2020-08-10","id":"RMD","price_unadj":175.15,"prior_close_unadj":173.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1004531,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ROK","price_unadj":229.32,"prior_close_unadj":223.64,"dividend_unadj":0,"distribution_unadj":0,"volume":875185,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ROL","price_unadj":54.78,"prior_close_unadj":54.86,"dividend_unadj":0,"distribution_unadj":0,"volume":811561,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ROP","price_unadj":441.32,"prior_close_unadj":440.9,"dividend_unadj":0,"distribution_unadj":0,"volume":456831,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ROST","price_unadj":92.51,"prior_close_unadj":89.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2557810,"adjustment_ratio":1}
{"date":"2020-08-10","id":"RSG","price_unadj":90.89,"prior_close_unadj":90.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1213169,"adjustment_ratio":1}
{"date":"2020-08-10","id":"RTX","price_unadj":64.23,"prior_close_unadj":61.23,"dividend_unadj":0,"distribution_unadj":0,"volume":10042621,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SBAC","price_unadj":300.83,"prior_close_unadj":311.28,"dividend_unadj":0,"distribution_unadj":0,"volume":808133,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SBUX","price_unadj":77.47,"prior_close_unadj":75.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6604325,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SCHW","price_unadj":33.8,"prior_close_unadj":34.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6043193,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SEE","price_unadj":40.6,"prior_close_unadj":40.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1776150,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SHW","price_unadj":651.25,"prior_close_unadj":656.72,"dividend_unadj":0,"distribution_unadj":0,"volume":349704,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SIVB","price_unadj":240.1,"prior_close_unadj":237.34,"dividend_unadj":0,"distribution_unadj":0,"volume":211265,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SJM","price_unadj":112.84,"prior_close_unadj":111.05,"dividend_unadj":0,"distribution_unadj":0,"volume":816309,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SLB","price_unadj":20.22,"prior_close_unadj":19.63,"dividend_unadj":0,"distribution_unadj":0,"volume":11555831,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SLG","price_unadj":51.04,"prior_close_unadj":48.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1144647,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SNA","price_unadj":150.09,"prior_close_unadj":147.3,"dividend_unadj":0,"distribution_unadj":0,"volume":329014,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SNPS","price_unadj":195.64,"prior_close_unadj":198.79,"dividend_unadj":0,"distribution_unadj":0,"volume":745817,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SO","price_unadj":55.07,"prior_close_unadj":54.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2255827,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SPG","price_unadj":65.47,"prior_close_unadj":62.19,"dividend_unadj":0,"distribution_unadj":0,"volume":18253818,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SPGI","price_unadj":344.07,"prior_close_unadj":347.27,"dividend_unadj":0,"distribution_unadj":0,"volume":552668,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SRE","price_unadj":133.57,"prior_close_unadj":129.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1784438,"adjustment_ratio":1}
{"date":"2020-08-10","id":"STE","price_unadj":155.88,"prior_close_unadj":154.22,"dividend_unadj":0,"distribution_unadj":0,"volume":568498,"adjustment_ratio":1}
{"date":"2020-08-10","id":"STT","price_unadj":69.87,"prior_close_unadj":69.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1825765,"adjustment_ratio":1}
{"date":"2020-08-10","id":"STX","price_unadj":46.07,"prior_close_unadj":45.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3625337,"adjustment_ratio":1}
{"date":"2020-08-10","id":"STZ","price_unadj":171.45,"prior_close_unadj":172.27,"dividend_unadj":0.75,"distribution_unadj":0,"volume":757444,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SWK","price_unadj":159.97,"prior_close_unadj":157.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1601770,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SWKS","price_unadj":143.54,"prior_close_unadj":144.37,"dividend_unadj":0.5,"distribution_unadj":0,"volume":1499724,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SYF","price_unadj":24.59,"prior_close_unadj":23.69,"dividend_unadj":0,"distribution_unadj":0,"volume":7728498,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SYK","price_unadj":187.67,"prior_close_unadj":191.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1079227,"adjustment_ratio":1}
{"date":"2020-08-10","id":"SYY","price_unadj":60.1,"prior_close_unadj":57.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4005962,"adjustment_ratio":1}
{"date":"2020-08-10","id":"T","price_unadj":30.2,"prior_close_unadj":30.02,"dividend_unadj":0,"distribution_unadj":0,"volume":35514362,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TAP","price_unadj":37.9,"prior_close_unadj":37.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1744691,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TDG","price_unadj":482.57,"prior_close_unadj":475.39,"dividend_unadj":0,"distribution_unadj":0,"volume":582340,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TDY","price_unadj":329.27,"prior_close_unadj":324.06,"dividend_unadj":0,"distribution_unadj":0,"volume":174435,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TEL","price_unadj":94.25,"prior_close_unadj":92.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1168615,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TFC","price_unadj":39.42,"prior_close_unadj":39.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3803856,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TFX","price_unadj":376.4,"prior_close_unadj":373.5,"dividend_unadj":0,"distribution_unadj":0,"volume":192880,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TGT","price_unadj":132.94,"prior_close_unadj":131.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3002886,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TIF","price_unadj":125.18,"prior_close_unadj":124.82,"dividend_unadj":0,"distribution_unadj":0,"volume":833168,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TJX","price_unadj":56.52,"prior_close_unadj":55.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5072344,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TMO","price_unadj":410.16,"prior_close_unadj":414.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1206128,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TMUS","price_unadj":116.07,"prior_close_unadj":115.09,"dividend_unadj":0,"distribution_unadj":0,"volume":4812695,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TPR","price_unadj":15.43,"prior_close_unadj":14.51,"dividend_unadj":0,"distribution_unadj":0,"volume":7308617,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TROW","price_unadj":138.66,"prior_close_unadj":139.63,"dividend_unadj":0,"distribution_unadj":0,"volume":759069,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TRV","price_unadj":119.12,"prior_close_unadj":117.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1063551,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TSCO","price_unadj":147.15,"prior_close_unadj":148.1,"dividend_unadj":0,"distribution_unadj":0,"volume":735406,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TSN","price_unadj":64.56,"prior_close_unadj":62.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2644880,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TT","price_unadj":118.85,"prior_close_unadj":116.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1278746,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TTWO","price_unadj":174.73,"prior_close_unadj":174.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1011668,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TWTR","price_unadj":37.44,"prior_close_unadj":37.14,"dividend_unadj":0,"distribution_unadj":0,"volume":29298411,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TXN","price_unadj":135.41,"prior_close_unadj":133.56,"dividend_unadj":0,"distribution_unadj":0,"volume":5526700,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TXT","price_unadj":38.86,"prior_close_unadj":37.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1045390,"adjustment_ratio":1}
{"date":"2020-08-10","id":"TYL","price_unadj":336.37,"prior_close_unadj":356.88,"dividend_unadj":0,"distribution_unadj":0,"volume":416359,"adjustment_ratio":1}
{"date":"2020-08-10","id":"UA","price_unadj":9.6,"prior_close_unadj":9.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4262621,"adjustment_ratio":1}
{"date":"2020-08-10","id":"UAA","price_unadj":10.71,"prior_close_unadj":10.33,"dividend_unadj":0,"distribution_unadj":0,"volume":6273145,"adjustment_ratio":1}
{"date":"2020-08-10","id":"UAL","price_unadj":37.54,"prior_close_unadj":34.33,"dividend_unadj":0,"distribution_unadj":0,"volume":48876392,"adjustment_ratio":1}
{"date":"2020-08-10","id":"UDR","price_unadj":35.97,"prior_close_unadj":35.89,"dividend_unadj":0,"distribution_unadj":0,"volume":754351,"adjustment_ratio":1}
{"date":"2020-08-10","id":"UHS","price_unadj":112.62,"prior_close_unadj":109.44,"dividend_unadj":0,"distribution_unadj":0,"volume":642607,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ULTA","price_unadj":219.12,"prior_close_unadj":203.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1666029,"adjustment_ratio":1}
{"date":"2020-08-10","id":"UNH","price_unadj":319.1,"prior_close_unadj":317.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2563849,"adjustment_ratio":1}
{"date":"2020-08-10","id":"UNP","price_unadj":186.85,"prior_close_unadj":182.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3368586,"adjustment_ratio":1}
{"date":"2020-08-10","id":"UPS","price_unadj":159.59,"prior_close_unadj":156.9,"dividend_unadj":0,"distribution_unadj":0,"volume":7396436,"adjustment_ratio":1}
{"date":"2020-08-10","id":"URI","price_unadj":181.26,"prior_close_unadj":173.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1279541,"adjustment_ratio":1}
{"date":"2020-08-10","id":"USB","price_unadj":37.47,"prior_close_unadj":37.46,"dividend_unadj":0,"distribution_unadj":0,"volume":7739729,"adjustment_ratio":1}
{"date":"2020-08-10","id":"V","price_unadj":196.79,"prior_close_unadj":196.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5525401,"adjustment_ratio":1}
{"date":"2020-08-10","id":"VAR","price_unadj":173.33,"prior_close_unadj":173.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1644496,"adjustment_ratio":1}
{"date":"2020-08-10","id":"VFC","price_unadj":64.01,"prior_close_unadj":61.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2048543,"adjustment_ratio":1}
{"date":"2020-08-10","id":"VIAC","price_unadj":26.31,"prior_close_unadj":26.21,"dividend_unadj":0,"distribution_unadj":0,"volume":12312655,"adjustment_ratio":1}
{"date":"2020-08-10","id":"VLO","price_unadj":53.55,"prior_close_unadj":52.66,"dividend_unadj":0,"distribution_unadj":0,"volume":5663272,"adjustment_ratio":1}
{"date":"2020-08-10","id":"VMC","price_unadj":132.06,"prior_close_unadj":130.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1028352,"adjustment_ratio":1}
{"date":"2020-08-10","id":"VNO","price_unadj":37.18,"prior_close_unadj":35.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2065937,"adjustment_ratio":1}
{"date":"2020-08-10","id":"VRSK","price_unadj":189.65,"prior_close_unadj":191.16,"dividend_unadj":0,"distribution_unadj":0,"volume":526442,"adjustment_ratio":1}
{"date":"2020-08-10","id":"VRSN","price_unadj":206.3,"prior_close_unadj":210.4,"dividend_unadj":0,"distribution_unadj":0,"volume":497522,"adjustment_ratio":1}
{"date":"2020-08-10","id":"VRTX","price_unadj":268.73,"prior_close_unadj":272.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1186829,"adjustment_ratio":1}
{"date":"2020-08-10","id":"VTR","price_unadj":42.59,"prior_close_unadj":41.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2912830,"adjustment_ratio":1}
{"date":"2020-08-10","id":"VZ","price_unadj":58.99,"prior_close_unadj":58.53,"dividend_unadj":0,"distribution_unadj":0,"volume":12114527,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WAB","price_unadj":70.25,"prior_close_unadj":67.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2015684,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WAT","price_unadj":212.71,"prior_close_unadj":212.34,"dividend_unadj":0,"distribution_unadj":0,"volume":321290,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WBA","price_unadj":42.86,"prior_close_unadj":41.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4891874,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WDC","price_unadj":37.36,"prior_close_unadj":36.995,"dividend_unadj":0,"distribution_unadj":0,"volume":7860907,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WEC","price_unadj":93.73,"prior_close_unadj":94.37,"dividend_unadj":0,"distribution_unadj":0,"volume":865197,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WELL","price_unadj":57.44,"prior_close_unadj":57.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2420993,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WFC","price_unadj":24.7,"prior_close_unadj":25.07,"dividend_unadj":0,"distribution_unadj":0,"volume":50602640,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WHR","price_unadj":176.97,"prior_close_unadj":173.2,"dividend_unadj":0,"distribution_unadj":0,"volume":645142,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WLTW","price_unadj":197.08,"prior_close_unadj":199.47,"dividend_unadj":0,"distribution_unadj":0,"volume":427875,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WM","price_unadj":111.61,"prior_close_unadj":112.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1770937,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WMB","price_unadj":21.54,"prior_close_unadj":20.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6601124,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WMT","price_unadj":131.88,"prior_close_unadj":129.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5894354,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WRB","price_unadj":64.38,"prior_close_unadj":63.89,"dividend_unadj":0,"distribution_unadj":0,"volume":583780,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WRK","price_unadj":30.65,"prior_close_unadj":29.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2459228,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WST","price_unadj":266.38,"prior_close_unadj":273.55,"dividend_unadj":0,"distribution_unadj":0,"volume":617851,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WU","price_unadj":23.38,"prior_close_unadj":23.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4232611,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WY","price_unadj":28.81,"prior_close_unadj":28.35,"dividend_unadj":0,"distribution_unadj":0,"volume":6062522,"adjustment_ratio":1}
{"date":"2020-08-10","id":"WYNN","price_unadj":81.48,"prior_close_unadj":74.1,"dividend_unadj":0,"distribution_unadj":0,"volume":9703765,"adjustment_ratio":1}
{"date":"2020-08-10","id":"XEL","price_unadj":72.45,"prior_close_unadj":72.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2820453,"adjustment_ratio":1}
{"date":"2020-08-10","id":"XLNX","price_unadj":106.45,"prior_close_unadj":107.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1869748,"adjustment_ratio":1}
{"date":"2020-08-10","id":"XOM","price_unadj":44.51,"prior_close_unadj":43.44,"dividend_unadj":0,"distribution_unadj":0,"volume":24367750,"adjustment_ratio":1}
{"date":"2020-08-10","id":"XRAY","price_unadj":45.4,"prior_close_unadj":45.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1574385,"adjustment_ratio":1}
{"date":"2020-08-10","id":"XRX","price_unadj":17.83,"prior_close_unadj":16.76,"dividend_unadj":0,"distribution_unadj":0,"volume":6077647,"adjustment_ratio":1}
{"date":"2020-08-10","id":"XYL","price_unadj":79,"prior_close_unadj":77.15,"dividend_unadj":0,"distribution_unadj":0,"volume":959190,"adjustment_ratio":1}
{"date":"2020-08-10","id":"YUM","price_unadj":91.34,"prior_close_unadj":90.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1087507,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ZBH","price_unadj":138.38,"prior_close_unadj":139.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1037516,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ZBRA","price_unadj":280.41,"prior_close_unadj":283.04,"dividend_unadj":0,"distribution_unadj":0,"volume":223234,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ZION","price_unadj":34.7,"prior_close_unadj":33.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1693985,"adjustment_ratio":1}
{"date":"2020-08-10","id":"ZTS","price_unadj":158.09,"prior_close_unadj":158.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1393296,"adjustment_ratio":1}
{"date":"2020-08-11","id":"A","price_unadj":96.3,"prior_close_unadj":97.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1136985,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AAL","price_unadj":13.73,"prior_close_unadj":14,"dividend_unadj":0,"distribution_unadj":0,"volume":127879263,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AAP","price_unadj":151.94,"prior_close_unadj":153.32,"dividend_unadj":0,"distribution_unadj":0,"volume":764780,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AAPL","price_unadj":437.5,"prior_close_unadj":450.91,"dividend_unadj":0,"distribution_unadj":0,"volume":46975594,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ABBV","price_unadj":92.67,"prior_close_unadj":92.38,"dividend_unadj":0,"distribution_unadj":0,"volume":7208384,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ABC","price_unadj":101.38,"prior_close_unadj":103.04,"dividend_unadj":0,"distribution_unadj":0,"volume":788496,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ABMD","price_unadj":294.87,"prior_close_unadj":300.02,"dividend_unadj":0,"distribution_unadj":0,"volume":429454,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ABT","price_unadj":99.06,"prior_close_unadj":100.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4823354,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ACN","price_unadj":228.57,"prior_close_unadj":230.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1757172,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ADBE","price_unadj":435.23,"prior_close_unadj":443.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1900223,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ADI","price_unadj":116.56,"prior_close_unadj":116.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4316085,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ADM","price_unadj":44.39,"prior_close_unadj":44.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2169596,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ADP","price_unadj":138.1,"prior_close_unadj":138.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2412529,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ADSK","price_unadj":228.79,"prior_close_unadj":231.88,"dividend_unadj":0,"distribution_unadj":0,"volume":927506,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AEE","price_unadj":81.16,"prior_close_unadj":83.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1037557,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AEP","price_unadj":83.29,"prior_close_unadj":85.94,"dividend_unadj":0,"distribution_unadj":0,"volume":6386981,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AES","price_unadj":16.98,"prior_close_unadj":17.59,"dividend_unadj":0,"distribution_unadj":0,"volume":5873685,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AFL","price_unadj":38.03,"prior_close_unadj":37.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3963196,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AIG","price_unadj":31.98,"prior_close_unadj":31.46,"dividend_unadj":0,"distribution_unadj":0,"volume":6370771,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AIV","price_unadj":37.26,"prior_close_unadj":37.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1037667,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AIZ","price_unadj":124.96,"prior_close_unadj":124.2,"dividend_unadj":0,"distribution_unadj":0,"volume":493403,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AKAM","price_unadj":106.22,"prior_close_unadj":107.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1711537,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ALB","price_unadj":92.45,"prior_close_unadj":87.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1931416,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ALGN","price_unadj":304.13,"prior_close_unadj":302.905,"dividend_unadj":0,"distribution_unadj":0,"volume":699917,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ALK","price_unadj":38.98,"prior_close_unadj":39.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3604075,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ALL","price_unadj":96.83,"prior_close_unadj":97.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1376654,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ALLE","price_unadj":104.16,"prior_close_unadj":102.32,"dividend_unadj":0,"distribution_unadj":0,"volume":759431,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ALXN","price_unadj":101.24,"prior_close_unadj":101.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1510182,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AMAT","price_unadj":64.46,"prior_close_unadj":65.24,"dividend_unadj":0,"distribution_unadj":0,"volume":7608649,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AMCR","price_unadj":11.08,"prior_close_unadj":11.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6354851,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AMD","price_unadj":76.88,"prior_close_unadj":82.24,"dividend_unadj":0,"distribution_unadj":0,"volume":77877661,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AME","price_unadj":99.25,"prior_close_unadj":99.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1370693,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AMGN","price_unadj":234.65,"prior_close_unadj":238.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2296518,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AMP","price_unadj":162.55,"prior_close_unadj":160.83,"dividend_unadj":0,"distribution_unadj":0,"volume":744934,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AMT","price_unadj":246.2,"prior_close_unadj":253.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2111861,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AMZN","price_unadj":3080.67,"prior_close_unadj":3148.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3718057,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ANET","price_unadj":219.98,"prior_close_unadj":222.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1111197,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ANSS","price_unadj":301.92,"prior_close_unadj":308.78,"dividend_unadj":0,"distribution_unadj":0,"volume":293599,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ANTM","price_unadj":280.33,"prior_close_unadj":278.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1416943,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AON","price_unadj":193.55,"prior_close_unadj":192.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1671275,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AOS","price_unadj":49.77,"prior_close_unadj":48.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1220490,"adjustment_ratio":1}
{"date":"2020-08-11","id":"APA","price_unadj":15.59,"prior_close_unadj":16.28,"dividend_unadj":0,"distribution_unadj":0,"volume":7763363,"adjustment_ratio":1}
{"date":"2020-08-11","id":"APD","price_unadj":281.6,"prior_close_unadj":281.24,"dividend_unadj":0,"distribution_unadj":0,"volume":966984,"adjustment_ratio":1}
{"date":"2020-08-11","id":"APH","price_unadj":108.81,"prior_close_unadj":108.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1664001,"adjustment_ratio":1}
{"date":"2020-08-11","id":"APTV","price_unadj":88.84,"prior_close_unadj":86.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2479035,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ARE","price_unadj":172.05,"prior_close_unadj":174.98,"dividend_unadj":0,"distribution_unadj":0,"volume":624817,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ATO","price_unadj":103.53,"prior_close_unadj":106.04,"dividend_unadj":0,"distribution_unadj":0,"volume":695847,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ATVI","price_unadj":79.12,"prior_close_unadj":82.26,"dividend_unadj":0,"distribution_unadj":0,"volume":9095695,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AVB","price_unadj":151.74,"prior_close_unadj":153.8,"dividend_unadj":0,"distribution_unadj":0,"volume":643720,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AVGO","price_unadj":324.03,"prior_close_unadj":327.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1931596,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AVY","price_unadj":118.35,"prior_close_unadj":116.18,"dividend_unadj":0,"distribution_unadj":0,"volume":625932,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AWK","price_unadj":142.42,"prior_close_unadj":149.11,"dividend_unadj":0.55,"distribution_unadj":0,"volume":740979,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AXP","price_unadj":103.26,"prior_close_unadj":101.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4744256,"adjustment_ratio":1}
{"date":"2020-08-11","id":"AZO","price_unadj":1171.56,"prior_close_unadj":1174.72,"dividend_unadj":0,"distribution_unadj":0,"volume":162751,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BA","price_unadj":180.13,"prior_close_unadj":179.41,"dividend_unadj":0,"distribution_unadj":0,"volume":61036613,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BAC","price_unadj":26.92,"prior_close_unadj":26.56,"dividend_unadj":0,"distribution_unadj":0,"volume":81440973,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BAX","price_unadj":82.94,"prior_close_unadj":83.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3685253,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BBY","price_unadj":104.12,"prior_close_unadj":104.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1489527,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BDX","price_unadj":255,"prior_close_unadj":256.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1625902,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BEN","price_unadj":22.67,"prior_close_unadj":22.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3962008,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BIIB","price_unadj":289.94,"prior_close_unadj":300.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1443882,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BIO","price_unadj":496.34,"prior_close_unadj":506.95,"dividend_unadj":0,"distribution_unadj":0,"volume":169621,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BK","price_unadj":38.14,"prior_close_unadj":37.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4709646,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BKNG","price_unadj":1805.1,"prior_close_unadj":1768.58,"dividend_unadj":0,"distribution_unadj":0,"volume":475997,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BKR","price_unadj":17.18,"prior_close_unadj":17.26,"dividend_unadj":0,"distribution_unadj":0,"volume":8010708,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BLK","price_unadj":586.64,"prior_close_unadj":580.2,"dividend_unadj":0,"distribution_unadj":0,"volume":576823,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BLL","price_unadj":73.95,"prior_close_unadj":75.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1652142,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BMY","price_unadj":63.13,"prior_close_unadj":61.82,"dividend_unadj":0,"distribution_unadj":0,"volume":20736042,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BR","price_unadj":142.11,"prior_close_unadj":136.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1131440,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BSX","price_unadj":39.31,"prior_close_unadj":38.98,"dividend_unadj":0,"distribution_unadj":0,"volume":7955080,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BWA","price_unadj":41.74,"prior_close_unadj":40.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3155787,"adjustment_ratio":1}
{"date":"2020-08-11","id":"BXP","price_unadj":89.96,"prior_close_unadj":90.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1274089,"adjustment_ratio":1}
{"date":"2020-08-11","id":"C","price_unadj":53.76,"prior_close_unadj":52.86,"dividend_unadj":0,"distribution_unadj":0,"volume":25256473,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CAG","price_unadj":37.25,"prior_close_unadj":37.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1558181,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CAH","price_unadj":53.04,"prior_close_unadj":53.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1782390,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CAT","price_unadj":142.53,"prior_close_unadj":142.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4206018,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CB","price_unadj":132.01,"prior_close_unadj":130.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1664968,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CBOE","price_unadj":88.82,"prior_close_unadj":85.54,"dividend_unadj":0,"distribution_unadj":0,"volume":877996,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CBRE","price_unadj":47.2,"prior_close_unadj":45.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2115250,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CCI","price_unadj":161.79,"prior_close_unadj":166.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1865216,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CCL","price_unadj":15.82,"prior_close_unadj":15.44,"dividend_unadj":0,"distribution_unadj":0,"volume":54167608,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CDNS","price_unadj":105.18,"prior_close_unadj":107.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1474608,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CDW","price_unadj":117.21,"prior_close_unadj":113,"dividend_unadj":0,"distribution_unadj":0,"volume":1123210,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CE","price_unadj":103,"prior_close_unadj":103.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1050586,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CERN","price_unadj":72.41,"prior_close_unadj":71.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2393876,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CF","price_unadj":35.49,"prior_close_unadj":34.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3023533,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CFG","price_unadj":26.65,"prior_close_unadj":25.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4731801,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CHD","price_unadj":92.71,"prior_close_unadj":94.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1170407,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CHRW","price_unadj":95.3,"prior_close_unadj":96.64,"dividend_unadj":0,"distribution_unadj":0,"volume":980352,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CHTR","price_unadj":590.48,"prior_close_unadj":602.34,"dividend_unadj":0,"distribution_unadj":0,"volume":862871,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CI","price_unadj":182.38,"prior_close_unadj":183,"dividend_unadj":0,"distribution_unadj":0,"volume":1928061,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CINF","price_unadj":83.12,"prior_close_unadj":83.42,"dividend_unadj":0,"distribution_unadj":0,"volume":800759,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CL","price_unadj":75.96,"prior_close_unadj":76.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3398587,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CLX","price_unadj":222.3,"prior_close_unadj":233.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2104195,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CMA","price_unadj":42.15,"prior_close_unadj":41.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1401859,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CMCSA","price_unadj":42.99,"prior_close_unadj":43.02,"dividend_unadj":0,"distribution_unadj":0,"volume":17140910,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CME","price_unadj":168.12,"prior_close_unadj":165.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1966798,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CMG","price_unadj":1147.16,"prior_close_unadj":1161,"dividend_unadj":0,"distribution_unadj":0,"volume":223546,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CMI","price_unadj":212.04,"prior_close_unadj":210.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1528408,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CMS","price_unadj":61.01,"prior_close_unadj":63.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1450275,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CNC","price_unadj":62.88,"prior_close_unadj":63,"dividend_unadj":0,"distribution_unadj":0,"volume":2762600,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CNP","price_unadj":20.61,"prior_close_unadj":20.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5286233,"adjustment_ratio":1}
{"date":"2020-08-11","id":"COF","price_unadj":69.63,"prior_close_unadj":67.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3146373,"adjustment_ratio":1}
{"date":"2020-08-11","id":"COG","price_unadj":19.73,"prior_close_unadj":20.58,"dividend_unadj":0,"distribution_unadj":0,"volume":6781527,"adjustment_ratio":1}
{"date":"2020-08-11","id":"COO","price_unadj":300.31,"prior_close_unadj":306.83,"dividend_unadj":0,"distribution_unadj":0,"volume":320535,"adjustment_ratio":1}
{"date":"2020-08-11","id":"COP","price_unadj":39.71,"prior_close_unadj":39.64,"dividend_unadj":0,"distribution_unadj":0,"volume":7975888,"adjustment_ratio":1}
{"date":"2020-08-11","id":"COST","price_unadj":332.43,"prior_close_unadj":340,"dividend_unadj":0,"distribution_unadj":0,"volume":2065571,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CPB","price_unadj":49.77,"prior_close_unadj":50.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1535964,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CPRT","price_unadj":99.94,"prior_close_unadj":98.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2033482,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CRM","price_unadj":191.99,"prior_close_unadj":197.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5015367,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CSCO","price_unadj":47.19,"prior_close_unadj":47.73,"dividend_unadj":0,"distribution_unadj":0,"volume":18859633,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CSX","price_unadj":75.14,"prior_close_unadj":74.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5479460,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CTAS","price_unadj":318.33,"prior_close_unadj":316.4,"dividend_unadj":0,"distribution_unadj":0,"volume":668569,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CTSH","price_unadj":66.53,"prior_close_unadj":67.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2302548,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CTVA","price_unadj":26.78,"prior_close_unadj":25.42,"dividend_unadj":0,"distribution_unadj":0,"volume":8120089,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CTXS","price_unadj":135.73,"prior_close_unadj":137.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1490864,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CVS","price_unadj":65.26,"prior_close_unadj":65.71,"dividend_unadj":0,"distribution_unadj":0,"volume":6957495,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CVX","price_unadj":89.62,"prior_close_unadj":89.73,"dividend_unadj":0,"distribution_unadj":0,"volume":9074300,"adjustment_ratio":1}
{"date":"2020-08-11","id":"CXO","price_unadj":52.94,"prior_close_unadj":53.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2165100,"adjustment_ratio":1}
{"date":"2020-08-11","id":"D","price_unadj":78.56,"prior_close_unadj":80.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3951801,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DAL","price_unadj":29.64,"prior_close_unadj":29.34,"dividend_unadj":0,"distribution_unadj":0,"volume":37292963,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DD","price_unadj":57.3,"prior_close_unadj":57.67,"dividend_unadj":0,"distribution_unadj":0,"volume":9855476,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DE","price_unadj":193.22,"prior_close_unadj":189.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1909915,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DFS","price_unadj":55.76,"prior_close_unadj":53.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3754302,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DG","price_unadj":191.09,"prior_close_unadj":193.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1164269,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DGX","price_unadj":120.14,"prior_close_unadj":121.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1240249,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DHI","price_unadj":69.04,"prior_close_unadj":69.7,"dividend_unadj":0.175,"distribution_unadj":0,"volume":6330021,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DHR","price_unadj":200.01,"prior_close_unadj":202.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2421280,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DIS","price_unadj":130.49,"prior_close_unadj":128.79,"dividend_unadj":0,"distribution_unadj":0,"volume":13885677,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DISCA","price_unadj":22.48,"prior_close_unadj":21.78,"dividend_unadj":0,"distribution_unadj":0,"volume":7525199,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DISCK","price_unadj":20.73,"prior_close_unadj":19.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4061697,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DISH","price_unadj":35.23,"prior_close_unadj":35.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4688138,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DLR","price_unadj":151.63,"prior_close_unadj":158.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1421963,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DLTR","price_unadj":96.49,"prior_close_unadj":97.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1345377,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DOV","price_unadj":112.36,"prior_close_unadj":110.5,"dividend_unadj":0,"distribution_unadj":0,"volume":984225,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DOW","price_unadj":44.5,"prior_close_unadj":44.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4373814,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DPZ","price_unadj":388.65,"prior_close_unadj":385.93,"dividend_unadj":0,"distribution_unadj":0,"volume":453924,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DRE","price_unadj":38.81,"prior_close_unadj":39.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1624458,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DRI","price_unadj":84.14,"prior_close_unadj":81.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4441153,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DTE","price_unadj":117.39,"prior_close_unadj":120.23,"dividend_unadj":0,"distribution_unadj":0,"volume":749835,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DUK","price_unadj":83.67,"prior_close_unadj":84.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4546247,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DVA","price_unadj":81.73,"prior_close_unadj":82.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1318032,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DVN","price_unadj":12.36,"prior_close_unadj":12.64,"dividend_unadj":0,"distribution_unadj":0,"volume":8952613,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DXC","price_unadj":20.02,"prior_close_unadj":20.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3624084,"adjustment_ratio":1}
{"date":"2020-08-11","id":"DXCM","price_unadj":411.15,"prior_close_unadj":421.22,"dividend_unadj":0,"distribution_unadj":0,"volume":818513,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EA","price_unadj":135.7,"prior_close_unadj":140.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2221709,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EBAY","price_unadj":54.29,"prior_close_unadj":54.37,"dividend_unadj":0,"distribution_unadj":0,"volume":9325542,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ECL","price_unadj":196.22,"prior_close_unadj":195.3,"dividend_unadj":0,"distribution_unadj":0,"volume":786160,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ED","price_unadj":73.26,"prior_close_unadj":75.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1970822,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EFX","price_unadj":164.5,"prior_close_unadj":164.67,"dividend_unadj":0,"distribution_unadj":0,"volume":981204,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EIX","price_unadj":53.58,"prior_close_unadj":54.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1558512,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EL","price_unadj":207.26,"prior_close_unadj":204.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1057269,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EMN","price_unadj":75.18,"prior_close_unadj":74.25,"dividend_unadj":0,"distribution_unadj":0,"volume":724284,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EMR","price_unadj":70.29,"prior_close_unadj":68.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5555028,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EOG","price_unadj":49.42,"prior_close_unadj":50.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5529011,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EQIX","price_unadj":758.17,"prior_close_unadj":782.74,"dividend_unadj":0,"distribution_unadj":0,"volume":505911,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EQR","price_unadj":54.75,"prior_close_unadj":55.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2467592,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ES","price_unadj":86.09,"prior_close_unadj":88.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1323904,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ESS","price_unadj":219.53,"prior_close_unadj":223.48,"dividend_unadj":0,"distribution_unadj":0,"volume":331266,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ETFC","price_unadj":53.84,"prior_close_unadj":52.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2072976,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ETN","price_unadj":102.18,"prior_close_unadj":99.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2442787,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ETR","price_unadj":102.11,"prior_close_unadj":105.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1534919,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EVRG","price_unadj":53.39,"prior_close_unadj":54.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3127649,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EW","price_unadj":76.66,"prior_close_unadj":75.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2189852,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EXC","price_unadj":37.9,"prior_close_unadj":38.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6477580,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EXPD","price_unadj":85.69,"prior_close_unadj":85.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1397575,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EXPE","price_unadj":88.12,"prior_close_unadj":84.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4141194,"adjustment_ratio":1}
{"date":"2020-08-11","id":"EXR","price_unadj":102.99,"prior_close_unadj":105.03,"dividend_unadj":0,"distribution_unadj":0,"volume":632869,"adjustment_ratio":1}
{"date":"2020-08-11","id":"F","price_unadj":7.23,"prior_close_unadj":7.09,"dividend_unadj":0,"distribution_unadj":0,"volume":74016358,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FANG","price_unadj":44.45,"prior_close_unadj":44.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2717184,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FAST","price_unadj":47.39,"prior_close_unadj":47.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4373637,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FB","price_unadj":256.13,"prior_close_unadj":263,"dividend_unadj":0,"distribution_unadj":0,"volume":28238283,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FBHS","price_unadj":81.09,"prior_close_unadj":81.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1612743,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FCX","price_unadj":13.96,"prior_close_unadj":14.38,"dividend_unadj":0,"distribution_unadj":0,"volume":18491208,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FDX","price_unadj":196.45,"prior_close_unadj":199.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5998248,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FE","price_unadj":29.9,"prior_close_unadj":30.06,"dividend_unadj":0,"distribution_unadj":0,"volume":11447757,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FFIV","price_unadj":137.75,"prior_close_unadj":139.62,"dividend_unadj":0,"distribution_unadj":0,"volume":595609,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FIS","price_unadj":143.05,"prior_close_unadj":146.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2843239,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FISV","price_unadj":98.22,"prior_close_unadj":99.34,"dividend_unadj":0,"distribution_unadj":0,"volume":6512114,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FITB","price_unadj":21.48,"prior_close_unadj":21.03,"dividend_unadj":0,"distribution_unadj":0,"volume":6483670,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FLIR","price_unadj":38.34,"prior_close_unadj":38.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2012093,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FLS","price_unadj":31.66,"prior_close_unadj":30.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1102500,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FLT","price_unadj":234.76,"prior_close_unadj":236.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1014977,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FMC","price_unadj":109.19,"prior_close_unadj":110.36,"dividend_unadj":0,"distribution_unadj":0,"volume":725069,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FOX","price_unadj":24.94,"prior_close_unadj":24.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1603121,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FOXA","price_unadj":24.66,"prior_close_unadj":24.4,"dividend_unadj":0,"distribution_unadj":0,"volume":7978998,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FRT","price_unadj":82.18,"prior_close_unadj":80.23,"dividend_unadj":0,"distribution_unadj":0,"volume":689215,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FTI","price_unadj":8.64,"prior_close_unadj":8.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6205319,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FTNT","price_unadj":126.59,"prior_close_unadj":126.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2168909,"adjustment_ratio":1}
{"date":"2020-08-11","id":"FTV","price_unadj":73.46,"prior_close_unadj":71.86,"dividend_unadj":0,"distribution_unadj":0,"volume":8203708,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GD","price_unadj":158.85,"prior_close_unadj":156.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1793441,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GE","price_unadj":6.73,"prior_close_unadj":6.67,"dividend_unadj":0,"distribution_unadj":0,"volume":93141505,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GILD","price_unadj":68.1,"prior_close_unadj":68.51,"dividend_unadj":0,"distribution_unadj":0,"volume":10236935,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GIS","price_unadj":62.14,"prior_close_unadj":63.75,"dividend_unadj":0,"distribution_unadj":0,"volume":4117426,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GL","price_unadj":85.76,"prior_close_unadj":84.79,"dividend_unadj":0,"distribution_unadj":0,"volume":487936,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GLW","price_unadj":32.3,"prior_close_unadj":32.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4083216,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GM","price_unadj":28.52,"prior_close_unadj":27.98,"dividend_unadj":0,"distribution_unadj":0,"volume":17260203,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GOOG","price_unadj":1480.32,"prior_close_unadj":1496.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1454365,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GPC","price_unadj":95.27,"prior_close_unadj":94.07,"dividend_unadj":0,"distribution_unadj":0,"volume":758616,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GPN","price_unadj":170.93,"prior_close_unadj":170.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1805671,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GPS","price_unadj":15.02,"prior_close_unadj":14.64,"dividend_unadj":0,"distribution_unadj":0,"volume":16282916,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GRMN","price_unadj":101.5,"prior_close_unadj":102.11,"dividend_unadj":0,"distribution_unadj":0,"volume":870996,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GS","price_unadj":211.06,"prior_close_unadj":209.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4042742,"adjustment_ratio":1}
{"date":"2020-08-11","id":"GWW","price_unadj":352.92,"prior_close_unadj":352.07,"dividend_unadj":0,"distribution_unadj":0,"volume":368979,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HAL","price_unadj":16.14,"prior_close_unadj":15.61,"dividend_unadj":0,"distribution_unadj":0,"volume":25789762,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HAS","price_unadj":78.72,"prior_close_unadj":78.97,"dividend_unadj":0,"distribution_unadj":0,"volume":664878,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HBAN","price_unadj":10.09,"prior_close_unadj":9.87,"dividend_unadj":0,"distribution_unadj":0,"volume":7255725,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HBI","price_unadj":15.95,"prior_close_unadj":15.78,"dividend_unadj":0,"distribution_unadj":0,"volume":6786633,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HCA","price_unadj":131.59,"prior_close_unadj":132.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1493023,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HD","price_unadj":274.92,"prior_close_unadj":274.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3321260,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HES","price_unadj":53.52,"prior_close_unadj":55.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2387346,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HFC","price_unadj":26.49,"prior_close_unadj":26.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2485847,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HIG","price_unadj":43.82,"prior_close_unadj":43.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2696646,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HII","price_unadj":168.54,"prior_close_unadj":169.13,"dividend_unadj":0,"distribution_unadj":0,"volume":231505,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HLT","price_unadj":87.02,"prior_close_unadj":86.2,"dividend_unadj":0,"distribution_unadj":0,"volume":5012172,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HOLX","price_unadj":65.79,"prior_close_unadj":65.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2864237,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HON","price_unadj":160.28,"prior_close_unadj":159.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3773736,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HPE","price_unadj":10.16,"prior_close_unadj":10.21,"dividend_unadj":0,"distribution_unadj":0,"volume":9680149,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HPQ","price_unadj":18.57,"prior_close_unadj":18.98,"dividend_unadj":0,"distribution_unadj":0,"volume":10594017,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HRL","price_unadj":51.41,"prior_close_unadj":51.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1162540,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HSIC","price_unadj":67.2,"prior_close_unadj":67.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1474849,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HST","price_unadj":11.67,"prior_close_unadj":11.88,"dividend_unadj":0,"distribution_unadj":0,"volume":9951114,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HSY","price_unadj":142.51,"prior_close_unadj":143.92,"dividend_unadj":0,"distribution_unadj":0,"volume":998564,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HUM","price_unadj":415.77,"prior_close_unadj":419.76,"dividend_unadj":0,"distribution_unadj":0,"volume":566319,"adjustment_ratio":1}
{"date":"2020-08-11","id":"HWM","price_unadj":18.28,"prior_close_unadj":17.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4807762,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IBM","price_unadj":126.75,"prior_close_unadj":127.11,"dividend_unadj":0,"distribution_unadj":0,"volume":5001176,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ICE","price_unadj":98.61,"prior_close_unadj":99.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3825176,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IDXX","price_unadj":374.03,"prior_close_unadj":377.19,"dividend_unadj":0,"distribution_unadj":0,"volume":528192,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IEX","price_unadj":174.02,"prior_close_unadj":171.21,"dividend_unadj":0,"distribution_unadj":0,"volume":499368,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IFF","price_unadj":125.29,"prior_close_unadj":130.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2052569,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ILMN","price_unadj":341.21,"prior_close_unadj":353.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1117870,"adjustment_ratio":1}
{"date":"2020-08-11","id":"INCY","price_unadj":92.98,"prior_close_unadj":94.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1571617,"adjustment_ratio":1}
{"date":"2020-08-11","id":"INFO","price_unadj":82.8,"prior_close_unadj":83.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2137338,"adjustment_ratio":1}
{"date":"2020-08-11","id":"INTC","price_unadj":48.19,"prior_close_unadj":49.22,"dividend_unadj":0,"distribution_unadj":0,"volume":35348092,"adjustment_ratio":1}
{"date":"2020-08-11","id":"INTU","price_unadj":299.2,"prior_close_unadj":304.18,"dividend_unadj":0,"distribution_unadj":0,"volume":828403,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IP","price_unadj":37.02,"prior_close_unadj":36.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3513842,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IPG","price_unadj":19.3,"prior_close_unadj":19.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4162955,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IPGP","price_unadj":158.94,"prior_close_unadj":158.2,"dividend_unadj":0,"distribution_unadj":0,"volume":558682,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IQV","price_unadj":159.31,"prior_close_unadj":159.64,"dividend_unadj":0,"distribution_unadj":0,"volume":718255,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IR","price_unadj":35.86,"prior_close_unadj":35.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3626044,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IRM","price_unadj":29.56,"prior_close_unadj":29.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2847884,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ISRG","price_unadj":675,"prior_close_unadj":683,"dividend_unadj":0,"distribution_unadj":0,"volume":335330,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IT","price_unadj":131.58,"prior_close_unadj":132.63,"dividend_unadj":0,"distribution_unadj":0,"volume":398873,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ITW","price_unadj":196.32,"prior_close_unadj":195.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1237836,"adjustment_ratio":1}
{"date":"2020-08-11","id":"IVZ","price_unadj":10.94,"prior_close_unadj":10.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4520860,"adjustment_ratio":1}
{"date":"2020-08-11","id":"J","price_unadj":90.98,"prior_close_unadj":91.12,"dividend_unadj":0,"distribution_unadj":0,"volume":931904,"adjustment_ratio":1}
{"date":"2020-08-11","id":"JBHT","price_unadj":137.69,"prior_close_unadj":136.7,"dividend_unadj":0,"distribution_unadj":0,"volume":852224,"adjustment_ratio":1}
{"date":"2020-08-11","id":"JCI","price_unadj":40.79,"prior_close_unadj":40.1,"dividend_unadj":0,"distribution_unadj":0,"volume":8454545,"adjustment_ratio":1}
{"date":"2020-08-11","id":"JKHY","price_unadj":182.88,"prior_close_unadj":183.78,"dividend_unadj":0,"distribution_unadj":0,"volume":412215,"adjustment_ratio":1}
{"date":"2020-08-11","id":"JNJ","price_unadj":146.97,"prior_close_unadj":148.03,"dividend_unadj":0,"distribution_unadj":0,"volume":6388389,"adjustment_ratio":1}
{"date":"2020-08-11","id":"JNPR","price_unadj":25.52,"prior_close_unadj":26.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3327731,"adjustment_ratio":1}
{"date":"2020-08-11","id":"JPM","price_unadj":103.82,"prior_close_unadj":100.64,"dividend_unadj":0,"distribution_unadj":0,"volume":31518607,"adjustment_ratio":1}
{"date":"2020-08-11","id":"K","price_unadj":68.13,"prior_close_unadj":69.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1386508,"adjustment_ratio":1}
{"date":"2020-08-11","id":"KEY","price_unadj":13.08,"prior_close_unadj":12.71,"dividend_unadj":0,"distribution_unadj":0,"volume":7375109,"adjustment_ratio":1}
{"date":"2020-08-11","id":"KEYS","price_unadj":98.81,"prior_close_unadj":97.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1550721,"adjustment_ratio":1}
{"date":"2020-08-11","id":"KHC","price_unadj":34.63,"prior_close_unadj":34.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4790788,"adjustment_ratio":1}
{"date":"2020-08-11","id":"KIM","price_unadj":12.46,"prior_close_unadj":12.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5225826,"adjustment_ratio":1}
{"date":"2020-08-11","id":"KLAC","price_unadj":200.54,"prior_close_unadj":203.09,"dividend_unadj":0,"distribution_unadj":0,"volume":745274,"adjustment_ratio":1}
{"date":"2020-08-11","id":"KMB","price_unadj":155.79,"prior_close_unadj":158.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1643455,"adjustment_ratio":1}
{"date":"2020-08-11","id":"KMI","price_unadj":14.42,"prior_close_unadj":14.54,"dividend_unadj":0,"distribution_unadj":0,"volume":17560625,"adjustment_ratio":1}
{"date":"2020-08-11","id":"KMX","price_unadj":103.99,"prior_close_unadj":102.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1383939,"adjustment_ratio":1}
{"date":"2020-08-11","id":"KO","price_unadj":47.93,"prior_close_unadj":47.72,"dividend_unadj":0,"distribution_unadj":0,"volume":16531563,"adjustment_ratio":1}
{"date":"2020-08-11","id":"KR","price_unadj":34.26,"prior_close_unadj":35.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7306395,"adjustment_ratio":1}
{"date":"2020-08-11","id":"KSU","price_unadj":184.48,"prior_close_unadj":184.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1064482,"adjustment_ratio":1}
{"date":"2020-08-11","id":"L","price_unadj":38.61,"prior_close_unadj":38.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1215587,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LB","price_unadj":26.93,"prior_close_unadj":27.49,"dividend_unadj":0,"distribution_unadj":0,"volume":8763312,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LDOS","price_unadj":95.95,"prior_close_unadj":94.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1436965,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LEG","price_unadj":41.27,"prior_close_unadj":41.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1315289,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LEN","price_unadj":73.57,"prior_close_unadj":74.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2679177,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LH","price_unadj":186.13,"prior_close_unadj":187.38,"dividend_unadj":0,"distribution_unadj":0,"volume":903921,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LHX","price_unadj":180.64,"prior_close_unadj":179.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1920813,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LIN","price_unadj":244.85,"prior_close_unadj":243.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1506541,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LKQ","price_unadj":31.46,"prior_close_unadj":30.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3331873,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LLY","price_unadj":150.63,"prior_close_unadj":153,"dividend_unadj":0,"distribution_unadj":0,"volume":2103351,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LMT","price_unadj":391.96,"prior_close_unadj":389.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1312906,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LNC","price_unadj":39.81,"prior_close_unadj":39.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2017676,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LNT","price_unadj":53.66,"prior_close_unadj":55.35,"dividend_unadj":0,"distribution_unadj":0,"volume":911397,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LRCX","price_unadj":369.01,"prior_close_unadj":375.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1110113,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LUV","price_unadj":35.29,"prior_close_unadj":34.99,"dividend_unadj":0,"distribution_unadj":0,"volume":21870251,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LVS","price_unadj":51,"prior_close_unadj":47.52,"dividend_unadj":0,"distribution_unadj":0,"volume":18750362,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LW","price_unadj":64.21,"prior_close_unadj":64.57,"dividend_unadj":0,"distribution_unadj":0,"volume":799651,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LYB","price_unadj":71.05,"prior_close_unadj":70.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2610209,"adjustment_ratio":1}
{"date":"2020-08-11","id":"LYV","price_unadj":51.69,"prior_close_unadj":50.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3263264,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MA","price_unadj":328.54,"prior_close_unadj":322.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5273319,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MAA","price_unadj":116.71,"prior_close_unadj":117.05,"dividend_unadj":0,"distribution_unadj":0,"volume":561903,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MAR","price_unadj":97.01,"prior_close_unadj":97.13,"dividend_unadj":0,"distribution_unadj":0,"volume":5372175,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MAS","price_unadj":57.17,"prior_close_unadj":58.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2659441,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MCD","price_unadj":205,"prior_close_unadj":204.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2478383,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MCHP","price_unadj":100.64,"prior_close_unadj":100.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2629126,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MCK","price_unadj":151.31,"prior_close_unadj":152.39,"dividend_unadj":0,"distribution_unadj":0,"volume":892010,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MCO","price_unadj":274.53,"prior_close_unadj":271.15,"dividend_unadj":0,"distribution_unadj":0,"volume":825669,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MDLZ","price_unadj":55.2,"prior_close_unadj":55.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4752074,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MDT","price_unadj":100.72,"prior_close_unadj":100.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4464942,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MET","price_unadj":40.57,"prior_close_unadj":39.78,"dividend_unadj":0,"distribution_unadj":0,"volume":9162938,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MGM","price_unadj":21.5,"prior_close_unadj":21.65,"dividend_unadj":0,"distribution_unadj":0,"volume":34395957,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MHK","price_unadj":91.29,"prior_close_unadj":90.66,"dividend_unadj":0,"distribution_unadj":0,"volume":640729,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MKC","price_unadj":197.77,"prior_close_unadj":201.82,"dividend_unadj":0,"distribution_unadj":0,"volume":392788,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MKTX","price_unadj":482.79,"prior_close_unadj":482.67,"dividend_unadj":0,"distribution_unadj":0,"volume":198845,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MLM","price_unadj":225.55,"prior_close_unadj":223.41,"dividend_unadj":0,"distribution_unadj":0,"volume":527527,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MMC","price_unadj":116.98,"prior_close_unadj":116.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1726673,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MMM","price_unadj":163.38,"prior_close_unadj":161.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3764883,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MNST","price_unadj":80.6,"prior_close_unadj":82,"dividend_unadj":0,"distribution_unadj":0,"volume":2323808,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MO","price_unadj":43.6,"prior_close_unadj":43.22,"dividend_unadj":0,"distribution_unadj":0,"volume":8538732,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MOS","price_unadj":17.64,"prior_close_unadj":18.4,"dividend_unadj":0,"distribution_unadj":0,"volume":6319413,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MPC","price_unadj":36.95,"prior_close_unadj":37.13,"dividend_unadj":0,"distribution_unadj":0,"volume":7622225,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MRK","price_unadj":80.91,"prior_close_unadj":80.91,"dividend_unadj":0,"distribution_unadj":0,"volume":7287065,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MRO","price_unadj":5.94,"prior_close_unadj":6.04,"dividend_unadj":0,"distribution_unadj":0,"volume":28332668,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MS","price_unadj":51.78,"prior_close_unadj":50.58,"dividend_unadj":0,"distribution_unadj":0,"volume":11792644,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MSCI","price_unadj":350.53,"prior_close_unadj":354.31,"dividend_unadj":0,"distribution_unadj":0,"volume":688965,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MSFT","price_unadj":203.38,"prior_close_unadj":208.25,"dividend_unadj":0,"distribution_unadj":0,"volume":36446459,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MSI","price_unadj":142.87,"prior_close_unadj":142.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1458917,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MTB","price_unadj":111.35,"prior_close_unadj":109.07,"dividend_unadj":0,"distribution_unadj":0,"volume":523162,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MTD","price_unadj":947.25,"prior_close_unadj":945.95,"dividend_unadj":0,"distribution_unadj":0,"volume":78143,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MU","price_unadj":47.76,"prior_close_unadj":49.15,"dividend_unadj":0,"distribution_unadj":0,"volume":21532825,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MXIM","price_unadj":68.77,"prior_close_unadj":68.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3857315,"adjustment_ratio":1}
{"date":"2020-08-11","id":"MYL","price_unadj":16.64,"prior_close_unadj":16.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5807733,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NBL","price_unadj":10.65,"prior_close_unadj":10.69,"dividend_unadj":0,"distribution_unadj":0,"volume":7988623,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NCLH","price_unadj":15.64,"prior_close_unadj":15.13,"dividend_unadj":0,"distribution_unadj":0,"volume":54538444,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NDAQ","price_unadj":130.47,"prior_close_unadj":131.53,"dividend_unadj":0,"distribution_unadj":0,"volume":587728,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NEE","price_unadj":277.79,"prior_close_unadj":283.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1706638,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NEM","price_unadj":62.87,"prior_close_unadj":67.89,"dividend_unadj":0,"distribution_unadj":0,"volume":11407200,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NFLX","price_unadj":466.93,"prior_close_unadj":483.38,"dividend_unadj":0,"distribution_unadj":0,"volume":7329226,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NI","price_unadj":24.29,"prior_close_unadj":24.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2918443,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NKE","price_unadj":105.12,"prior_close_unadj":105.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5400716,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NLOK","price_unadj":22.38,"prior_close_unadj":23,"dividend_unadj":0,"distribution_unadj":0,"volume":6778171,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NLSN","price_unadj":16.29,"prior_close_unadj":16.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4183577,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NOC","price_unadj":341.85,"prior_close_unadj":335.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1527055,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NOV","price_unadj":13.05,"prior_close_unadj":12.42,"dividend_unadj":0,"distribution_unadj":0,"volume":8113612,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NOW","price_unadj":421.36,"prior_close_unadj":438.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1639128,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NRG","price_unadj":34.9,"prior_close_unadj":34.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2225174,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NSC","price_unadj":206.08,"prior_close_unadj":204.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1891844,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NTAP","price_unadj":43.57,"prior_close_unadj":44.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1654317,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NTRS","price_unadj":84.27,"prior_close_unadj":83.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1033382,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NUE","price_unadj":45.41,"prior_close_unadj":46.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2688663,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NVDA","price_unadj":434,"prior_close_unadj":446.6,"dividend_unadj":0,"distribution_unadj":0,"volume":8862763,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NVR","price_unadj":3934.4,"prior_close_unadj":3910.01,"dividend_unadj":0,"distribution_unadj":0,"volume":36221,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NWL","price_unadj":17.27,"prior_close_unadj":17.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3069017,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NWS","price_unadj":14.94,"prior_close_unadj":14.95,"dividend_unadj":0,"distribution_unadj":0,"volume":398521,"adjustment_ratio":1}
{"date":"2020-08-11","id":"NWSA","price_unadj":14.89,"prior_close_unadj":14.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3044589,"adjustment_ratio":1}
{"date":"2020-08-11","id":"O","price_unadj":62.68,"prior_close_unadj":62.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2634520,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ODFL","price_unadj":187.95,"prior_close_unadj":186.98,"dividend_unadj":0,"distribution_unadj":0,"volume":734783,"adjustment_ratio":1}
{"date":"2020-08-11","id":"OKE","price_unadj":30.03,"prior_close_unadj":30.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5251948,"adjustment_ratio":1}
{"date":"2020-08-11","id":"OMC","price_unadj":55.74,"prior_close_unadj":55.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1690072,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ORCL","price_unadj":54.27,"prior_close_unadj":54.94,"dividend_unadj":0,"distribution_unadj":0,"volume":8075289,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ORLY","price_unadj":454.02,"prior_close_unadj":461.15,"dividend_unadj":0,"distribution_unadj":0,"volume":708419,"adjustment_ratio":1}
{"date":"2020-08-11","id":"OXY","price_unadj":15.16,"prior_close_unadj":16.48,"dividend_unadj":0,"distribution_unadj":0,"volume":41894035,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PAYC","price_unadj":285.49,"prior_close_unadj":289.44,"dividend_unadj":0,"distribution_unadj":0,"volume":464896,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PAYX","price_unadj":73.95,"prior_close_unadj":74.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1979331,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PBCT","price_unadj":11.65,"prior_close_unadj":11.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3152075,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PCAR","price_unadj":90.39,"prior_close_unadj":89.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1522764,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PEAK","price_unadj":28.22,"prior_close_unadj":29.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2578905,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PEG","price_unadj":54.47,"prior_close_unadj":55.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1531038,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PEP","price_unadj":135.12,"prior_close_unadj":135.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3301552,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PFE","price_unadj":37.79,"prior_close_unadj":38.39,"dividend_unadj":0,"distribution_unadj":0,"volume":20234243,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PFG","price_unadj":46.175,"prior_close_unadj":45.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1821881,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PG","price_unadj":133.23,"prior_close_unadj":134.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5330012,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PGR","price_unadj":89.02,"prior_close_unadj":90.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2468168,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PH","price_unadj":208.53,"prior_close_unadj":204.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1966396,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PHM","price_unadj":44.37,"prior_close_unadj":45.16,"dividend_unadj":0,"distribution_unadj":0,"volume":3295242,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PKG","price_unadj":100,"prior_close_unadj":97.56,"dividend_unadj":0,"distribution_unadj":0,"volume":946303,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PKI","price_unadj":117.71,"prior_close_unadj":118.6,"dividend_unadj":0,"distribution_unadj":0,"volume":593054,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PLD","price_unadj":100.51,"prior_close_unadj":103.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3576281,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PM","price_unadj":78.72,"prior_close_unadj":78.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4574811,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PNC","price_unadj":112.47,"prior_close_unadj":109.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2910879,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PNR","price_unadj":44.85,"prior_close_unadj":44.53,"dividend_unadj":0,"distribution_unadj":0,"volume":993863,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PNW","price_unadj":80.77,"prior_close_unadj":82.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1447221,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PPG","price_unadj":120.89,"prior_close_unadj":115.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3354293,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PPL","price_unadj":28.43,"prior_close_unadj":28.65,"dividend_unadj":0,"distribution_unadj":0,"volume":7984287,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PRGO","price_unadj":52.97,"prior_close_unadj":51.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1126274,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PRU","price_unadj":70.74,"prior_close_unadj":69.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3285942,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PSA","price_unadj":198.99,"prior_close_unadj":202.49,"dividend_unadj":0,"distribution_unadj":0,"volume":653543,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PSX","price_unadj":64.11,"prior_close_unadj":64.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3544158,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PVH","price_unadj":54.2,"prior_close_unadj":54.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1654842,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PWR","price_unadj":49.86,"prior_close_unadj":48.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2529090,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PXD","price_unadj":106.56,"prior_close_unadj":108.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1603860,"adjustment_ratio":1}
{"date":"2020-08-11","id":"PYPL","price_unadj":189.03,"prior_close_unadj":193.32,"dividend_unadj":0,"distribution_unadj":0,"volume":9155292,"adjustment_ratio":1}
{"date":"2020-08-11","id":"QCOM","price_unadj":108.83,"prior_close_unadj":106.36,"dividend_unadj":0,"distribution_unadj":0,"volume":17802960,"adjustment_ratio":1}
{"date":"2020-08-11","id":"QRVO","price_unadj":127.62,"prior_close_unadj":129.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1190626,"adjustment_ratio":1}
{"date":"2020-08-11","id":"RCL","price_unadj":58.67,"prior_close_unadj":57.31,"dividend_unadj":0,"distribution_unadj":0,"volume":18211840,"adjustment_ratio":1}
{"date":"2020-08-11","id":"RE","price_unadj":228.27,"prior_close_unadj":231.88,"dividend_unadj":0,"distribution_unadj":0,"volume":252055,"adjustment_ratio":1}
{"date":"2020-08-11","id":"REG","price_unadj":43.5,"prior_close_unadj":42.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1281359,"adjustment_ratio":1}
{"date":"2020-08-11","id":"REGN","price_unadj":598.86,"prior_close_unadj":608.24,"dividend_unadj":0,"distribution_unadj":0,"volume":587301,"adjustment_ratio":1}
{"date":"2020-08-11","id":"RF","price_unadj":11.93,"prior_close_unadj":11.5,"dividend_unadj":0,"distribution_unadj":0,"volume":10987088,"adjustment_ratio":1}
{"date":"2020-08-11","id":"RHI","price_unadj":56.02,"prior_close_unadj":55.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1039517,"adjustment_ratio":1}
{"date":"2020-08-11","id":"RJF","price_unadj":75.89,"prior_close_unadj":75.96,"dividend_unadj":0,"distribution_unadj":0,"volume":711927,"adjustment_ratio":1}
{"date":"2020-08-11","id":"RL","price_unadj":70.21,"prior_close_unadj":68.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1581919,"adjustment_ratio":1}
{"date":"2020-08-11","id":"RMD","price_unadj":172.98,"prior_close_unadj":175.15,"dividend_unadj":0,"distribution_unadj":0,"volume":789107,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ROK","price_unadj":232.18,"prior_close_unadj":229.32,"dividend_unadj":0,"distribution_unadj":0,"volume":921486,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ROL","price_unadj":54.25,"prior_close_unadj":54.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1192802,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ROP","price_unadj":434.71,"prior_close_unadj":441.32,"dividend_unadj":0,"distribution_unadj":0,"volume":578057,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ROST","price_unadj":93.6,"prior_close_unadj":92.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1846381,"adjustment_ratio":1}
{"date":"2020-08-11","id":"RSG","price_unadj":90.88,"prior_close_unadj":90.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1282017,"adjustment_ratio":1}
{"date":"2020-08-11","id":"RTX","price_unadj":64.26,"prior_close_unadj":64.23,"dividend_unadj":0,"distribution_unadj":0,"volume":12120848,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SBAC","price_unadj":295.64,"prior_close_unadj":300.83,"dividend_unadj":0,"distribution_unadj":0,"volume":663527,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SBUX","price_unadj":78.87,"prior_close_unadj":77.47,"dividend_unadj":0,"distribution_unadj":0,"volume":10238461,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SCHW","price_unadj":34.96,"prior_close_unadj":33.8,"dividend_unadj":0,"distribution_unadj":0,"volume":12160483,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SEE","price_unadj":40.89,"prior_close_unadj":40.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1006177,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SHW","price_unadj":652.4,"prior_close_unadj":651.25,"dividend_unadj":0,"distribution_unadj":0,"volume":393117,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SIVB","price_unadj":252.86,"prior_close_unadj":240.1,"dividend_unadj":0,"distribution_unadj":0,"volume":611133,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SJM","price_unadj":112.71,"prior_close_unadj":112.84,"dividend_unadj":0,"distribution_unadj":0,"volume":746165,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SLB","price_unadj":20.3,"prior_close_unadj":20.22,"dividend_unadj":0,"distribution_unadj":0,"volume":12373740,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SLG","price_unadj":50.52,"prior_close_unadj":51.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1126829,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SNA","price_unadj":153.88,"prior_close_unadj":150.09,"dividend_unadj":0,"distribution_unadj":0,"volume":466304,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SNPS","price_unadj":191.04,"prior_close_unadj":195.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1179718,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SO","price_unadj":54.19,"prior_close_unadj":55.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5215717,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SPG","price_unadj":67.15,"prior_close_unadj":65.47,"dividend_unadj":0,"distribution_unadj":0,"volume":13635279,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SPGI","price_unadj":343.71,"prior_close_unadj":344.07,"dividend_unadj":0,"distribution_unadj":0,"volume":745146,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SRE","price_unadj":131.11,"prior_close_unadj":133.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1443961,"adjustment_ratio":1}
{"date":"2020-08-11","id":"STE","price_unadj":158.72,"prior_close_unadj":155.88,"dividend_unadj":0,"distribution_unadj":0,"volume":566588,"adjustment_ratio":1}
{"date":"2020-08-11","id":"STT","price_unadj":70.35,"prior_close_unadj":69.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2105753,"adjustment_ratio":1}
{"date":"2020-08-11","id":"STX","price_unadj":45.78,"prior_close_unadj":46.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3529476,"adjustment_ratio":1}
{"date":"2020-08-11","id":"STZ","price_unadj":172.87,"prior_close_unadj":171.45,"dividend_unadj":0,"distribution_unadj":0,"volume":926570,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SWK","price_unadj":161.41,"prior_close_unadj":159.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1629647,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SWKS","price_unadj":141.33,"prior_close_unadj":143.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1656511,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SYF","price_unadj":25.1,"prior_close_unadj":24.59,"dividend_unadj":0,"distribution_unadj":0,"volume":5512346,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SYK","price_unadj":188.92,"prior_close_unadj":187.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1023027,"adjustment_ratio":1}
{"date":"2020-08-11","id":"SYY","price_unadj":60.84,"prior_close_unadj":60.1,"dividend_unadj":0,"distribution_unadj":0,"volume":7641274,"adjustment_ratio":1}
{"date":"2020-08-11","id":"T","price_unadj":30.2,"prior_close_unadj":30.2,"dividend_unadj":0,"distribution_unadj":0,"volume":30986949,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TAP","price_unadj":38.21,"prior_close_unadj":37.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1841661,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TDG","price_unadj":490.23,"prior_close_unadj":482.57,"dividend_unadj":0,"distribution_unadj":0,"volume":784514,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TDY","price_unadj":331.02,"prior_close_unadj":329.27,"dividend_unadj":0,"distribution_unadj":0,"volume":179989,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TEL","price_unadj":95.04,"prior_close_unadj":94.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2124901,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TFC","price_unadj":40.7,"prior_close_unadj":39.42,"dividend_unadj":0,"distribution_unadj":0,"volume":7344222,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TFX","price_unadj":375.26,"prior_close_unadj":376.4,"dividend_unadj":0,"distribution_unadj":0,"volume":152368,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TGT","price_unadj":131.72,"prior_close_unadj":132.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3915884,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TIF","price_unadj":124.98,"prior_close_unadj":125.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1314772,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TJX","price_unadj":57.51,"prior_close_unadj":56.52,"dividend_unadj":0,"distribution_unadj":0,"volume":7566688,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TMO","price_unadj":407.24,"prior_close_unadj":410.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1337793,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TMUS","price_unadj":113.59,"prior_close_unadj":116.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4763144,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TPR","price_unadj":15.53,"prior_close_unadj":15.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7407710,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TROW","price_unadj":138.96,"prior_close_unadj":138.66,"dividend_unadj":0,"distribution_unadj":0,"volume":782428,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TRV","price_unadj":119.92,"prior_close_unadj":119.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1609417,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TSCO","price_unadj":145.11,"prior_close_unadj":147.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1175731,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TSN","price_unadj":65.21,"prior_close_unadj":64.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2494471,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TT","price_unadj":119.8,"prior_close_unadj":118.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1411644,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TTWO","price_unadj":167.11,"prior_close_unadj":174.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1829914,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TWTR","price_unadj":37.28,"prior_close_unadj":37.44,"dividend_unadj":0,"distribution_unadj":0,"volume":20486047,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TXN","price_unadj":136.04,"prior_close_unadj":135.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5383829,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TXT","price_unadj":38.68,"prior_close_unadj":38.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1627547,"adjustment_ratio":1}
{"date":"2020-08-11","id":"TYL","price_unadj":326.94,"prior_close_unadj":336.37,"dividend_unadj":0,"distribution_unadj":0,"volume":498203,"adjustment_ratio":1}
{"date":"2020-08-11","id":"UA","price_unadj":9.8,"prior_close_unadj":9.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5790368,"adjustment_ratio":1}
{"date":"2020-08-11","id":"UAA","price_unadj":10.98,"prior_close_unadj":10.71,"dividend_unadj":0,"distribution_unadj":0,"volume":8222281,"adjustment_ratio":1}
{"date":"2020-08-11","id":"UAL","price_unadj":36.83,"prior_close_unadj":37.54,"dividend_unadj":0,"distribution_unadj":0,"volume":56549341,"adjustment_ratio":1}
{"date":"2020-08-11","id":"UDR","price_unadj":35.79,"prior_close_unadj":35.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1400815,"adjustment_ratio":1}
{"date":"2020-08-11","id":"UHS","price_unadj":112.96,"prior_close_unadj":112.62,"dividend_unadj":0,"distribution_unadj":0,"volume":558960,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ULTA","price_unadj":216.19,"prior_close_unadj":219.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1149049,"adjustment_ratio":1}
{"date":"2020-08-11","id":"UNH","price_unadj":315.55,"prior_close_unadj":319.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3018248,"adjustment_ratio":1}
{"date":"2020-08-11","id":"UNP","price_unadj":190.35,"prior_close_unadj":186.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4215562,"adjustment_ratio":1}
{"date":"2020-08-11","id":"UPS","price_unadj":155.85,"prior_close_unadj":159.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6071886,"adjustment_ratio":1}
{"date":"2020-08-11","id":"URI","price_unadj":175.62,"prior_close_unadj":181.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1644252,"adjustment_ratio":1}
{"date":"2020-08-11","id":"USB","price_unadj":38.27,"prior_close_unadj":37.47,"dividend_unadj":0,"distribution_unadj":0,"volume":7526971,"adjustment_ratio":1}
{"date":"2020-08-11","id":"V","price_unadj":197.77,"prior_close_unadj":196.79,"dividend_unadj":0,"distribution_unadj":0,"volume":11549610,"adjustment_ratio":1}
{"date":"2020-08-11","id":"VAR","price_unadj":173.29,"prior_close_unadj":173.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2373979,"adjustment_ratio":1}
{"date":"2020-08-11","id":"VFC","price_unadj":64.46,"prior_close_unadj":64.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2263167,"adjustment_ratio":1}
{"date":"2020-08-11","id":"VIAC","price_unadj":26.51,"prior_close_unadj":26.31,"dividend_unadj":0,"distribution_unadj":0,"volume":12788298,"adjustment_ratio":1}
{"date":"2020-08-11","id":"VLO","price_unadj":53.65,"prior_close_unadj":53.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4711004,"adjustment_ratio":1}
{"date":"2020-08-11","id":"VMC","price_unadj":133.24,"prior_close_unadj":132.06,"dividend_unadj":0,"distribution_unadj":0,"volume":760493,"adjustment_ratio":1}
{"date":"2020-08-11","id":"VNO","price_unadj":37.06,"prior_close_unadj":37.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1500033,"adjustment_ratio":1}
{"date":"2020-08-11","id":"VRSK","price_unadj":187.89,"prior_close_unadj":189.65,"dividend_unadj":0,"distribution_unadj":0,"volume":464711,"adjustment_ratio":1}
{"date":"2020-08-11","id":"VRSN","price_unadj":201.8,"prior_close_unadj":206.3,"dividend_unadj":0,"distribution_unadj":0,"volume":584298,"adjustment_ratio":1}
{"date":"2020-08-11","id":"VRTX","price_unadj":261.86,"prior_close_unadj":268.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1370330,"adjustment_ratio":1}
{"date":"2020-08-11","id":"VTR","price_unadj":41.52,"prior_close_unadj":42.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3015053,"adjustment_ratio":1}
{"date":"2020-08-11","id":"VZ","price_unadj":58.51,"prior_close_unadj":58.99,"dividend_unadj":0,"distribution_unadj":0,"volume":12833071,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WAB","price_unadj":70.58,"prior_close_unadj":70.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1737777,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WAT","price_unadj":213.64,"prior_close_unadj":212.71,"dividend_unadj":0,"distribution_unadj":0,"volume":360620,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WBA","price_unadj":41.85,"prior_close_unadj":42.86,"dividend_unadj":0,"distribution_unadj":0,"volume":6482621,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WDC","price_unadj":36.98,"prior_close_unadj":37.36,"dividend_unadj":0,"distribution_unadj":0,"volume":6146691,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WEC","price_unadj":90.9,"prior_close_unadj":93.73,"dividend_unadj":0,"distribution_unadj":0,"volume":954987,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WELL","price_unadj":56.63,"prior_close_unadj":57.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2887797,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WFC","price_unadj":25.32,"prior_close_unadj":24.7,"dividend_unadj":0,"distribution_unadj":0,"volume":55000138,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WHR","price_unadj":176.33,"prior_close_unadj":176.97,"dividend_unadj":0,"distribution_unadj":0,"volume":643968,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WLTW","price_unadj":196,"prior_close_unadj":197.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1232050,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WM","price_unadj":111.59,"prior_close_unadj":111.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1563514,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WMB","price_unadj":21.42,"prior_close_unadj":21.54,"dividend_unadj":0,"distribution_unadj":0,"volume":9427786,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WMT","price_unadj":130.2,"prior_close_unadj":131.88,"dividend_unadj":0,"distribution_unadj":0,"volume":8453355,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WRB","price_unadj":63.57,"prior_close_unadj":64.38,"dividend_unadj":0,"distribution_unadj":0,"volume":913745,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WRK","price_unadj":30.9,"prior_close_unadj":30.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3556601,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WST","price_unadj":264.55,"prior_close_unadj":266.38,"dividend_unadj":0,"distribution_unadj":0,"volume":684194,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WU","price_unadj":23.23,"prior_close_unadj":23.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3973756,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WY","price_unadj":28.89,"prior_close_unadj":28.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4798954,"adjustment_ratio":1}
{"date":"2020-08-11","id":"WYNN","price_unadj":88.29,"prior_close_unadj":81.48,"dividend_unadj":0,"distribution_unadj":0,"volume":11414370,"adjustment_ratio":1}
{"date":"2020-08-11","id":"XEL","price_unadj":70.52,"prior_close_unadj":72.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3395925,"adjustment_ratio":1}
{"date":"2020-08-11","id":"XLNX","price_unadj":104.61,"prior_close_unadj":106.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2077261,"adjustment_ratio":1}
{"date":"2020-08-11","id":"XOM","price_unadj":44.97,"prior_close_unadj":44.51,"dividend_unadj":0,"distribution_unadj":0,"volume":28987456,"adjustment_ratio":1}
{"date":"2020-08-11","id":"XRAY","price_unadj":45.81,"prior_close_unadj":45.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1898310,"adjustment_ratio":1}
{"date":"2020-08-11","id":"XRX","price_unadj":17.69,"prior_close_unadj":17.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3338192,"adjustment_ratio":1}
{"date":"2020-08-11","id":"XYL","price_unadj":80.3,"prior_close_unadj":79,"dividend_unadj":0,"distribution_unadj":0,"volume":942373,"adjustment_ratio":1}
{"date":"2020-08-11","id":"YUM","price_unadj":92.7,"prior_close_unadj":91.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1429143,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ZBH","price_unadj":138.21,"prior_close_unadj":138.38,"dividend_unadj":0,"distribution_unadj":0,"volume":884929,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ZBRA","price_unadj":280.57,"prior_close_unadj":280.41,"dividend_unadj":0,"distribution_unadj":0,"volume":183312,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ZION","price_unadj":35.39,"prior_close_unadj":34.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1696732,"adjustment_ratio":1}
{"date":"2020-08-11","id":"ZTS","price_unadj":156.93,"prior_close_unadj":158.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1136692,"adjustment_ratio":1}
{"date":"2020-08-12","id":"A","price_unadj":97.63,"prior_close_unadj":96.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1318189,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AAL","price_unadj":13.54,"prior_close_unadj":13.73,"dividend_unadj":0,"distribution_unadj":0,"volume":77639159,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AAP","price_unadj":154.28,"prior_close_unadj":151.94,"dividend_unadj":0,"distribution_unadj":0,"volume":682477,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AAPL","price_unadj":452.04,"prior_close_unadj":437.5,"dividend_unadj":0,"distribution_unadj":0,"volume":41486205,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ABBV","price_unadj":95.51,"prior_close_unadj":92.67,"dividend_unadj":0,"distribution_unadj":0,"volume":7705938,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ABC","price_unadj":103.55,"prior_close_unadj":101.38,"dividend_unadj":0,"distribution_unadj":0,"volume":629885,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ABMD","price_unadj":302.34,"prior_close_unadj":294.87,"dividend_unadj":0,"distribution_unadj":0,"volume":248780,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ABT","price_unadj":100.65,"prior_close_unadj":99.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2668968,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ACN","price_unadj":229.75,"prior_close_unadj":228.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1512854,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ADBE","price_unadj":445.36,"prior_close_unadj":435.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2224424,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ADI","price_unadj":119.22,"prior_close_unadj":116.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3601929,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ADM","price_unadj":44.45,"prior_close_unadj":44.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1940131,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ADP","price_unadj":139.58,"prior_close_unadj":138.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2686090,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ADSK","price_unadj":231.57,"prior_close_unadj":228.79,"dividend_unadj":0,"distribution_unadj":0,"volume":905060,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AEE","price_unadj":81.98,"prior_close_unadj":81.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1151925,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AEP","price_unadj":84.15,"prior_close_unadj":83.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5597439,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AES","price_unadj":17.26,"prior_close_unadj":16.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5144376,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AFL","price_unadj":37.62,"prior_close_unadj":38.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3217667,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AIG","price_unadj":30.94,"prior_close_unadj":31.98,"dividend_unadj":0,"distribution_unadj":0,"volume":6706205,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AIV","price_unadj":37.45,"prior_close_unadj":37.26,"dividend_unadj":0,"distribution_unadj":0,"volume":756575,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AIZ","price_unadj":124.47,"prior_close_unadj":124.96,"dividend_unadj":0,"distribution_unadj":0,"volume":291978,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AKAM","price_unadj":107,"prior_close_unadj":106.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1040909,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ALB","price_unadj":91.02,"prior_close_unadj":92.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1071135,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ALGN","price_unadj":307.98,"prior_close_unadj":304.13,"dividend_unadj":0,"distribution_unadj":0,"volume":360573,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ALK","price_unadj":38.46,"prior_close_unadj":38.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2187144,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ALL","price_unadj":96.23,"prior_close_unadj":96.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1404643,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ALLE","price_unadj":104.17,"prior_close_unadj":104.16,"dividend_unadj":0,"distribution_unadj":0,"volume":406988,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ALXN","price_unadj":102.78,"prior_close_unadj":101.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1650511,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AMAT","price_unadj":66.5,"prior_close_unadj":64.46,"dividend_unadj":0,"distribution_unadj":0,"volume":6177867,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AMCR","price_unadj":11.19,"prior_close_unadj":11.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3267910,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AMD","price_unadj":82.61,"prior_close_unadj":76.88,"dividend_unadj":0,"distribution_unadj":0,"volume":88607829,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AME","price_unadj":101.23,"prior_close_unadj":99.25,"dividend_unadj":0,"distribution_unadj":0,"volume":843323,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AMGN","price_unadj":241.72,"prior_close_unadj":234.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2325724,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AMP","price_unadj":161.08,"prior_close_unadj":162.55,"dividend_unadj":0,"distribution_unadj":0,"volume":474730,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AMT","price_unadj":251.3,"prior_close_unadj":246.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1381255,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AMZN","price_unadj":3162.24,"prior_close_unadj":3080.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3527229,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ANET","price_unadj":216.24,"prior_close_unadj":219.98,"dividend_unadj":0,"distribution_unadj":0,"volume":789890,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ANSS","price_unadj":308.4,"prior_close_unadj":301.92,"dividend_unadj":0,"distribution_unadj":0,"volume":242665,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ANTM","price_unadj":283.18,"prior_close_unadj":280.33,"dividend_unadj":0,"distribution_unadj":0,"volume":817135,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AON","price_unadj":192.13,"prior_close_unadj":193.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1690332,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AOS","price_unadj":50.01,"prior_close_unadj":49.77,"dividend_unadj":0,"distribution_unadj":0,"volume":658583,"adjustment_ratio":1}
{"date":"2020-08-12","id":"APA","price_unadj":15.75,"prior_close_unadj":15.59,"dividend_unadj":0,"distribution_unadj":0,"volume":7075270,"adjustment_ratio":1}
{"date":"2020-08-12","id":"APD","price_unadj":285.4,"prior_close_unadj":281.6,"dividend_unadj":0,"distribution_unadj":0,"volume":755355,"adjustment_ratio":1}
{"date":"2020-08-12","id":"APH","price_unadj":109.79,"prior_close_unadj":108.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1355581,"adjustment_ratio":1}
{"date":"2020-08-12","id":"APTV","price_unadj":89.5,"prior_close_unadj":88.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1915195,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ARE","price_unadj":173.3,"prior_close_unadj":172.05,"dividend_unadj":0,"distribution_unadj":0,"volume":603262,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ATO","price_unadj":104.96,"prior_close_unadj":103.53,"dividend_unadj":0,"distribution_unadj":0,"volume":875962,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ATVI","price_unadj":81.71,"prior_close_unadj":79.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6200326,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AVB","price_unadj":152.91,"prior_close_unadj":151.74,"dividend_unadj":0,"distribution_unadj":0,"volume":539234,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AVGO","price_unadj":333.64,"prior_close_unadj":324.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1847643,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AVY","price_unadj":120.46,"prior_close_unadj":118.35,"dividend_unadj":0,"distribution_unadj":0,"volume":419589,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AWK","price_unadj":145.87,"prior_close_unadj":142.42,"dividend_unadj":0,"distribution_unadj":0,"volume":602574,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AXP","price_unadj":101.68,"prior_close_unadj":103.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3408210,"adjustment_ratio":1}
{"date":"2020-08-12","id":"AZO","price_unadj":1188.37,"prior_close_unadj":1171.56,"dividend_unadj":0,"distribution_unadj":0,"volume":167012,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BA","price_unadj":175.44,"prior_close_unadj":180.13,"dividend_unadj":0,"distribution_unadj":0,"volume":40702391,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BAC","price_unadj":26.73,"prior_close_unadj":26.92,"dividend_unadj":0,"distribution_unadj":0,"volume":62023958,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BAX","price_unadj":83.48,"prior_close_unadj":82.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3170036,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BBY","price_unadj":104.98,"prior_close_unadj":104.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1217307,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BDX","price_unadj":257.22,"prior_close_unadj":255,"dividend_unadj":0,"distribution_unadj":0,"volume":1224426,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BEN","price_unadj":22.01,"prior_close_unadj":22.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3520911,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BIIB","price_unadj":293.22,"prior_close_unadj":289.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1016497,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BIO","price_unadj":501.85,"prior_close_unadj":496.34,"dividend_unadj":0,"distribution_unadj":0,"volume":109516,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BK","price_unadj":37.98,"prior_close_unadj":38.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3680310,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BKNG","price_unadj":1808.07,"prior_close_unadj":1805.1,"dividend_unadj":0,"distribution_unadj":0,"volume":274153,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BKR","price_unadj":17.53,"prior_close_unadj":17.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4985970,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BLK","price_unadj":590.24,"prior_close_unadj":586.64,"dividend_unadj":0,"distribution_unadj":0,"volume":612238,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BLL","price_unadj":74.38,"prior_close_unadj":73.95,"dividend_unadj":0,"distribution_unadj":0,"volume":965777,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BMY","price_unadj":63.64,"prior_close_unadj":63.13,"dividend_unadj":0,"distribution_unadj":0,"volume":8616460,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BR","price_unadj":139.12,"prior_close_unadj":142.11,"dividend_unadj":0,"distribution_unadj":0,"volume":837351,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BSX","price_unadj":39.96,"prior_close_unadj":39.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6500068,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BWA","price_unadj":41.51,"prior_close_unadj":41.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3282948,"adjustment_ratio":1}
{"date":"2020-08-12","id":"BXP","price_unadj":88.17,"prior_close_unadj":89.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1311733,"adjustment_ratio":1}
{"date":"2020-08-12","id":"C","price_unadj":53.35,"prior_close_unadj":53.76,"dividend_unadj":0,"distribution_unadj":0,"volume":19347989,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CAG","price_unadj":37.84,"prior_close_unadj":37.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1738249,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CAH","price_unadj":53.82,"prior_close_unadj":53.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1635241,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CAT","price_unadj":142.57,"prior_close_unadj":142.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2541382,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CB","price_unadj":130.28,"prior_close_unadj":132.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1913512,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CBOE","price_unadj":86.82,"prior_close_unadj":88.82,"dividend_unadj":0,"distribution_unadj":0,"volume":751714,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CBRE","price_unadj":47.28,"prior_close_unadj":47.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1764257,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CCI","price_unadj":165.2,"prior_close_unadj":161.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1098663,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CCL","price_unadj":15.19,"prior_close_unadj":15.82,"dividend_unadj":0,"distribution_unadj":0,"volume":35929872,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CDNS","price_unadj":107.28,"prior_close_unadj":105.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1290715,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CDW","price_unadj":116.61,"prior_close_unadj":117.21,"dividend_unadj":0,"distribution_unadj":0,"volume":855920,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CE","price_unadj":102,"prior_close_unadj":103,"dividend_unadj":0,"distribution_unadj":0,"volume":1022438,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CERN","price_unadj":72.77,"prior_close_unadj":72.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1600904,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CF","price_unadj":34.88,"prior_close_unadj":35.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2317560,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CFG","price_unadj":26.49,"prior_close_unadj":26.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3258741,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CHD","price_unadj":94.83,"prior_close_unadj":92.71,"dividend_unadj":0,"distribution_unadj":0,"volume":943377,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CHRW","price_unadj":95.68,"prior_close_unadj":95.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1267238,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CHTR","price_unadj":598.74,"prior_close_unadj":590.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1033922,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CI","price_unadj":184.32,"prior_close_unadj":182.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2154231,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CINF","price_unadj":81.01,"prior_close_unadj":83.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1165727,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CL","price_unadj":77.24,"prior_close_unadj":75.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3844311,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CLX","price_unadj":226.95,"prior_close_unadj":222.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1244996,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CMA","price_unadj":42.02,"prior_close_unadj":42.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1755019,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CMCSA","price_unadj":43.34,"prior_close_unadj":42.99,"dividend_unadj":0,"distribution_unadj":0,"volume":10407807,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CME","price_unadj":169.96,"prior_close_unadj":168.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1567998,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CMG","price_unadj":1160.92,"prior_close_unadj":1147.16,"dividend_unadj":0,"distribution_unadj":0,"volume":156904,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CMI","price_unadj":213.2,"prior_close_unadj":212.04,"dividend_unadj":0,"distribution_unadj":0,"volume":847483,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CMS","price_unadj":61.4,"prior_close_unadj":61.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2034550,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CNC","price_unadj":65.05,"prior_close_unadj":62.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2723501,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CNP","price_unadj":20.4,"prior_close_unadj":20.61,"dividend_unadj":0,"distribution_unadj":0,"volume":8297450,"adjustment_ratio":1}
{"date":"2020-08-12","id":"COF","price_unadj":68.15,"prior_close_unadj":69.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2595563,"adjustment_ratio":1}
{"date":"2020-08-12","id":"COG","price_unadj":19.81,"prior_close_unadj":19.73,"dividend_unadj":0.1,"distribution_unadj":0,"volume":4209177,"adjustment_ratio":1}
{"date":"2020-08-12","id":"COO","price_unadj":305.32,"prior_close_unadj":300.31,"dividend_unadj":0,"distribution_unadj":0,"volume":243309,"adjustment_ratio":1}
{"date":"2020-08-12","id":"COP","price_unadj":41.66,"prior_close_unadj":39.71,"dividend_unadj":0,"distribution_unadj":0,"volume":11823177,"adjustment_ratio":1}
{"date":"2020-08-12","id":"COST","price_unadj":336.76,"prior_close_unadj":332.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1854172,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CPB","price_unadj":50.96,"prior_close_unadj":49.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1345823,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CPRT","price_unadj":99.98,"prior_close_unadj":99.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1267060,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CRM","price_unadj":192.62,"prior_close_unadj":191.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3982152,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CSCO","price_unadj":48.1,"prior_close_unadj":47.19,"dividend_unadj":0,"distribution_unadj":0,"volume":27023683,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CSX","price_unadj":75.03,"prior_close_unadj":75.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3025124,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CTAS","price_unadj":319.89,"prior_close_unadj":318.33,"dividend_unadj":0,"distribution_unadj":0,"volume":344244,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CTSH","price_unadj":66.98,"prior_close_unadj":66.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2699002,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CTVA","price_unadj":26.36,"prior_close_unadj":26.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5141333,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CTXS","price_unadj":136.49,"prior_close_unadj":135.73,"dividend_unadj":0,"distribution_unadj":0,"volume":860568,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CVS","price_unadj":64.99,"prior_close_unadj":65.26,"dividend_unadj":0,"distribution_unadj":0,"volume":6867332,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CVX","price_unadj":90.72,"prior_close_unadj":89.62,"dividend_unadj":0,"distribution_unadj":0,"volume":9057971,"adjustment_ratio":1}
{"date":"2020-08-12","id":"CXO","price_unadj":52.87,"prior_close_unadj":52.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1468122,"adjustment_ratio":1}
{"date":"2020-08-12","id":"D","price_unadj":79.58,"prior_close_unadj":78.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3920474,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DAL","price_unadj":29.09,"prior_close_unadj":29.64,"dividend_unadj":0,"distribution_unadj":0,"volume":26623874,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DD","price_unadj":58.35,"prior_close_unadj":57.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5355052,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DE","price_unadj":192.31,"prior_close_unadj":193.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1628997,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DFS","price_unadj":54.49,"prior_close_unadj":55.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3229007,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DG","price_unadj":196.83,"prior_close_unadj":191.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1763396,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DGX","price_unadj":121.15,"prior_close_unadj":120.14,"dividend_unadj":0,"distribution_unadj":0,"volume":810728,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DHI","price_unadj":71.26,"prior_close_unadj":69.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4018257,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DHR","price_unadj":205.92,"prior_close_unadj":200.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1464163,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DIS","price_unadj":131.79,"prior_close_unadj":130.49,"dividend_unadj":0,"distribution_unadj":0,"volume":12205195,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DISCA","price_unadj":21.82,"prior_close_unadj":22.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3153453,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DISCK","price_unadj":20.065,"prior_close_unadj":20.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2621158,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DISH","price_unadj":34.43,"prior_close_unadj":35.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2598229,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DLR","price_unadj":154.44,"prior_close_unadj":151.63,"dividend_unadj":0,"distribution_unadj":0,"volume":953003,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DLTR","price_unadj":99.21,"prior_close_unadj":96.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2326895,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DOV","price_unadj":112.57,"prior_close_unadj":112.36,"dividend_unadj":0,"distribution_unadj":0,"volume":652682,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DOW","price_unadj":44.28,"prior_close_unadj":44.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2577510,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DPZ","price_unadj":392.67,"prior_close_unadj":388.65,"dividend_unadj":0,"distribution_unadj":0,"volume":413962,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DRE","price_unadj":39.59,"prior_close_unadj":38.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1112173,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DRI","price_unadj":84.6,"prior_close_unadj":84.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2727346,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DTE","price_unadj":118.81,"prior_close_unadj":117.39,"dividend_unadj":0,"distribution_unadj":0,"volume":615243,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DUK","price_unadj":84.32,"prior_close_unadj":83.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3397739,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DVA","price_unadj":82.46,"prior_close_unadj":81.73,"dividend_unadj":0,"distribution_unadj":0,"volume":781736,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DVN","price_unadj":12.51,"prior_close_unadj":12.36,"dividend_unadj":0,"distribution_unadj":0,"volume":6984044,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DXC","price_unadj":19.6,"prior_close_unadj":20.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3226949,"adjustment_ratio":1}
{"date":"2020-08-12","id":"DXCM","price_unadj":427.89,"prior_close_unadj":411.15,"dividend_unadj":0,"distribution_unadj":0,"volume":616376,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EA","price_unadj":139.9,"prior_close_unadj":135.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1714289,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EBAY","price_unadj":55.49,"prior_close_unadj":54.29,"dividend_unadj":0,"distribution_unadj":0,"volume":6977569,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ECL","price_unadj":198.69,"prior_close_unadj":196.22,"dividend_unadj":0,"distribution_unadj":0,"volume":850037,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ED","price_unadj":74.26,"prior_close_unadj":73.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1370207,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EFX","price_unadj":166.86,"prior_close_unadj":164.5,"dividend_unadj":0,"distribution_unadj":0,"volume":389924,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EIX","price_unadj":54.53,"prior_close_unadj":53.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2054316,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EL","price_unadj":211.5,"prior_close_unadj":207.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1382419,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EMN","price_unadj":73.58,"prior_close_unadj":75.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1099476,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EMR","price_unadj":71.79,"prior_close_unadj":70.29,"dividend_unadj":0,"distribution_unadj":0,"volume":6260111,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EOG","price_unadj":49.09,"prior_close_unadj":49.42,"dividend_unadj":0,"distribution_unadj":0,"volume":4644346,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EQIX","price_unadj":772.99,"prior_close_unadj":758.17,"dividend_unadj":0,"distribution_unadj":0,"volume":315306,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EQR","price_unadj":54.82,"prior_close_unadj":54.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2303347,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ES","price_unadj":87.91,"prior_close_unadj":86.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1255501,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ESS","price_unadj":221.21,"prior_close_unadj":219.53,"dividend_unadj":0,"distribution_unadj":0,"volume":269879,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ETFC","price_unadj":54.45,"prior_close_unadj":53.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2050330,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ETN","price_unadj":102.55,"prior_close_unadj":102.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2671218,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ETR","price_unadj":101.65,"prior_close_unadj":102.11,"dividend_unadj":0.93,"distribution_unadj":0,"volume":1154469,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EVRG","price_unadj":53.04,"prior_close_unadj":53.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2374138,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EW","price_unadj":78.58,"prior_close_unadj":76.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2050004,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EXC","price_unadj":38.71,"prior_close_unadj":37.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4890535,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EXPD","price_unadj":86.15,"prior_close_unadj":85.69,"dividend_unadj":0,"distribution_unadj":0,"volume":995742,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EXPE","price_unadj":86.95,"prior_close_unadj":88.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1938041,"adjustment_ratio":1}
{"date":"2020-08-12","id":"EXR","price_unadj":103.49,"prior_close_unadj":102.99,"dividend_unadj":0,"distribution_unadj":0,"volume":711875,"adjustment_ratio":1}
{"date":"2020-08-12","id":"F","price_unadj":7.11,"prior_close_unadj":7.23,"dividend_unadj":0,"distribution_unadj":0,"volume":59194125,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FANG","price_unadj":44.57,"prior_close_unadj":44.45,"dividend_unadj":0.375,"distribution_unadj":0,"volume":1702567,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FAST","price_unadj":48.14,"prior_close_unadj":47.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2949904,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FB","price_unadj":259.89,"prior_close_unadj":256.13,"dividend_unadj":0,"distribution_unadj":0,"volume":21428329,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FBHS","price_unadj":83.01,"prior_close_unadj":81.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1381689,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FCX","price_unadj":13.97,"prior_close_unadj":13.96,"dividend_unadj":0,"distribution_unadj":0,"volume":12009805,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FDX","price_unadj":201.96,"prior_close_unadj":196.45,"dividend_unadj":0,"distribution_unadj":0,"volume":6239385,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FE","price_unadj":29.87,"prior_close_unadj":29.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5569436,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FFIV","price_unadj":138.29,"prior_close_unadj":137.75,"dividend_unadj":0,"distribution_unadj":0,"volume":565383,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FIS","price_unadj":143.82,"prior_close_unadj":143.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2216509,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FISV","price_unadj":97.97,"prior_close_unadj":98.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4012259,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FITB","price_unadj":21.3,"prior_close_unadj":21.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4760062,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FLIR","price_unadj":36.55,"prior_close_unadj":38.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2811422,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FLS","price_unadj":32.34,"prior_close_unadj":31.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1395387,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FLT","price_unadj":230.57,"prior_close_unadj":234.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1038660,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FMC","price_unadj":109.46,"prior_close_unadj":109.19,"dividend_unadj":0,"distribution_unadj":0,"volume":692030,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FOX","price_unadj":25.21,"prior_close_unadj":24.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1289217,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FOXA","price_unadj":24.92,"prior_close_unadj":24.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4732661,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FRT","price_unadj":83.48,"prior_close_unadj":82.18,"dividend_unadj":0,"distribution_unadj":0,"volume":650572,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FTI","price_unadj":8.79,"prior_close_unadj":8.64,"dividend_unadj":0,"distribution_unadj":0,"volume":7502225,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FTNT","price_unadj":126.7,"prior_close_unadj":126.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1154729,"adjustment_ratio":1}
{"date":"2020-08-12","id":"FTV","price_unadj":74.94,"prior_close_unadj":73.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2939102,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GD","price_unadj":156.41,"prior_close_unadj":158.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1312038,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GE","price_unadj":6.72,"prior_close_unadj":6.73,"dividend_unadj":0,"distribution_unadj":0,"volume":70186469,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GILD","price_unadj":68.84,"prior_close_unadj":68.1,"dividend_unadj":0,"distribution_unadj":0,"volume":9121195,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GIS","price_unadj":63.06,"prior_close_unadj":62.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2131362,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GL","price_unadj":85.54,"prior_close_unadj":85.76,"dividend_unadj":0,"distribution_unadj":0,"volume":330149,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GLW","price_unadj":32.73,"prior_close_unadj":32.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2575953,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GM","price_unadj":28.03,"prior_close_unadj":28.52,"dividend_unadj":0,"distribution_unadj":0,"volume":10062446,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GOOG","price_unadj":1506.62,"prior_close_unadj":1480.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1437655,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GPC","price_unadj":96.87,"prior_close_unadj":95.27,"dividend_unadj":0,"distribution_unadj":0,"volume":786464,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GPN","price_unadj":173,"prior_close_unadj":170.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1707846,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GPS","price_unadj":15.15,"prior_close_unadj":15.02,"dividend_unadj":0,"distribution_unadj":0,"volume":6770524,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GRMN","price_unadj":103.28,"prior_close_unadj":101.5,"dividend_unadj":0,"distribution_unadj":0,"volume":619889,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GS","price_unadj":212.13,"prior_close_unadj":211.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2439593,"adjustment_ratio":1}
{"date":"2020-08-12","id":"GWW","price_unadj":355.81,"prior_close_unadj":352.92,"dividend_unadj":0,"distribution_unadj":0,"volume":186459,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HAL","price_unadj":16.71,"prior_close_unadj":16.14,"dividend_unadj":0,"distribution_unadj":0,"volume":20499045,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HAS","price_unadj":79.82,"prior_close_unadj":78.72,"dividend_unadj":0,"distribution_unadj":0,"volume":732596,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HBAN","price_unadj":9.97,"prior_close_unadj":10.09,"dividend_unadj":0,"distribution_unadj":0,"volume":6369924,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HBI","price_unadj":15.97,"prior_close_unadj":15.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5509732,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HCA","price_unadj":132.13,"prior_close_unadj":131.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1252047,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HD","price_unadj":281.58,"prior_close_unadj":274.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3869967,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HES","price_unadj":53.83,"prior_close_unadj":53.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2074146,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HFC","price_unadj":27.22,"prior_close_unadj":26.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1967595,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HIG","price_unadj":42.8,"prior_close_unadj":43.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2364319,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HII","price_unadj":164.17,"prior_close_unadj":168.54,"dividend_unadj":0,"distribution_unadj":0,"volume":416566,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HLT","price_unadj":85.89,"prior_close_unadj":87.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2169697,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HOLX","price_unadj":67.99,"prior_close_unadj":65.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1868396,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HON","price_unadj":160.07,"prior_close_unadj":160.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2670107,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HPE","price_unadj":10.14,"prior_close_unadj":10.16,"dividend_unadj":0,"distribution_unadj":0,"volume":7469878,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HPQ","price_unadj":18.8,"prior_close_unadj":18.57,"dividend_unadj":0,"distribution_unadj":0,"volume":9132406,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HRL","price_unadj":52.03,"prior_close_unadj":51.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1296894,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HSIC","price_unadj":66.67,"prior_close_unadj":67.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1134257,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HST","price_unadj":11.57,"prior_close_unadj":11.67,"dividend_unadj":0,"distribution_unadj":0,"volume":8261230,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HSY","price_unadj":146.02,"prior_close_unadj":142.51,"dividend_unadj":0,"distribution_unadj":0,"volume":878684,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HUM","price_unadj":420.06,"prior_close_unadj":415.77,"dividend_unadj":0,"distribution_unadj":0,"volume":543232,"adjustment_ratio":1}
{"date":"2020-08-12","id":"HWM","price_unadj":18.09,"prior_close_unadj":18.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3092955,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IBM","price_unadj":126.7,"prior_close_unadj":126.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3530177,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ICE","price_unadj":99.43,"prior_close_unadj":98.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2859820,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IDXX","price_unadj":384.83,"prior_close_unadj":374.03,"dividend_unadj":0,"distribution_unadj":0,"volume":444192,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IEX","price_unadj":176.98,"prior_close_unadj":174.02,"dividend_unadj":0,"distribution_unadj":0,"volume":407245,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IFF","price_unadj":127,"prior_close_unadj":125.29,"dividend_unadj":0,"distribution_unadj":0,"volume":797339,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ILMN","price_unadj":344.14,"prior_close_unadj":341.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1124632,"adjustment_ratio":1}
{"date":"2020-08-12","id":"INCY","price_unadj":94.22,"prior_close_unadj":92.98,"dividend_unadj":0,"distribution_unadj":0,"volume":738975,"adjustment_ratio":1}
{"date":"2020-08-12","id":"INFO","price_unadj":83.25,"prior_close_unadj":82.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1142976,"adjustment_ratio":1}
{"date":"2020-08-12","id":"INTC","price_unadj":49.19,"prior_close_unadj":48.19,"dividend_unadj":0,"distribution_unadj":0,"volume":30687169,"adjustment_ratio":1}
{"date":"2020-08-12","id":"INTU","price_unadj":304.75,"prior_close_unadj":299.2,"dividend_unadj":0,"distribution_unadj":0,"volume":813950,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IP","price_unadj":36.72,"prior_close_unadj":37.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2727902,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IPG","price_unadj":19,"prior_close_unadj":19.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3526966,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IPGP","price_unadj":160.75,"prior_close_unadj":158.94,"dividend_unadj":0,"distribution_unadj":0,"volume":364604,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IQV","price_unadj":162.87,"prior_close_unadj":159.31,"dividend_unadj":0,"distribution_unadj":0,"volume":785761,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IR","price_unadj":35.61,"prior_close_unadj":35.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1977329,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IRM","price_unadj":29.82,"prior_close_unadj":29.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1621061,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ISRG","price_unadj":683.09,"prior_close_unadj":675,"dividend_unadj":0,"distribution_unadj":0,"volume":479221,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IT","price_unadj":130.79,"prior_close_unadj":131.58,"dividend_unadj":0,"distribution_unadj":0,"volume":462527,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ITW","price_unadj":198.53,"prior_close_unadj":196.32,"dividend_unadj":0,"distribution_unadj":0,"volume":948432,"adjustment_ratio":1}
{"date":"2020-08-12","id":"IVZ","price_unadj":11.39,"prior_close_unadj":10.94,"dividend_unadj":0,"distribution_unadj":0,"volume":8707326,"adjustment_ratio":1}
{"date":"2020-08-12","id":"J","price_unadj":90.49,"prior_close_unadj":90.98,"dividend_unadj":0,"distribution_unadj":0,"volume":953606,"adjustment_ratio":1}
{"date":"2020-08-12","id":"JBHT","price_unadj":137.31,"prior_close_unadj":137.69,"dividend_unadj":0,"distribution_unadj":0,"volume":855816,"adjustment_ratio":1}
{"date":"2020-08-12","id":"JCI","price_unadj":41.06,"prior_close_unadj":40.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4809301,"adjustment_ratio":1}
{"date":"2020-08-12","id":"JKHY","price_unadj":187.86,"prior_close_unadj":182.88,"dividend_unadj":0,"distribution_unadj":0,"volume":382226,"adjustment_ratio":1}
{"date":"2020-08-12","id":"JNJ","price_unadj":149.66,"prior_close_unadj":146.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5258127,"adjustment_ratio":1}
{"date":"2020-08-12","id":"JNPR","price_unadj":25.43,"prior_close_unadj":25.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3571551,"adjustment_ratio":1}
{"date":"2020-08-12","id":"JPM","price_unadj":102.94,"prior_close_unadj":103.82,"dividend_unadj":0,"distribution_unadj":0,"volume":19250157,"adjustment_ratio":1}
{"date":"2020-08-12","id":"K","price_unadj":69.28,"prior_close_unadj":68.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1206035,"adjustment_ratio":1}
{"date":"2020-08-12","id":"KEY","price_unadj":12.89,"prior_close_unadj":13.08,"dividend_unadj":0,"distribution_unadj":0,"volume":6996102,"adjustment_ratio":1}
{"date":"2020-08-12","id":"KEYS","price_unadj":99.57,"prior_close_unadj":98.81,"dividend_unadj":0,"distribution_unadj":0,"volume":935023,"adjustment_ratio":1}
{"date":"2020-08-12","id":"KHC","price_unadj":35.33,"prior_close_unadj":34.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4828945,"adjustment_ratio":1}
{"date":"2020-08-12","id":"KIM","price_unadj":12.39,"prior_close_unadj":12.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3128033,"adjustment_ratio":1}
{"date":"2020-08-12","id":"KLAC","price_unadj":208,"prior_close_unadj":200.54,"dividend_unadj":0,"distribution_unadj":0,"volume":823551,"adjustment_ratio":1}
{"date":"2020-08-12","id":"KMB","price_unadj":158.84,"prior_close_unadj":155.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1096875,"adjustment_ratio":1}
{"date":"2020-08-12","id":"KMI","price_unadj":14.49,"prior_close_unadj":14.42,"dividend_unadj":0,"distribution_unadj":0,"volume":11178428,"adjustment_ratio":1}
{"date":"2020-08-12","id":"KMX","price_unadj":106.24,"prior_close_unadj":103.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1484416,"adjustment_ratio":1}
{"date":"2020-08-12","id":"KO","price_unadj":48.43,"prior_close_unadj":47.93,"dividend_unadj":0,"distribution_unadj":0,"volume":9564025,"adjustment_ratio":1}
{"date":"2020-08-12","id":"KR","price_unadj":34.61,"prior_close_unadj":34.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5190827,"adjustment_ratio":1}
{"date":"2020-08-12","id":"KSU","price_unadj":184.04,"prior_close_unadj":184.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1014341,"adjustment_ratio":1}
{"date":"2020-08-12","id":"L","price_unadj":38.14,"prior_close_unadj":38.61,"dividend_unadj":0,"distribution_unadj":0,"volume":781690,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LB","price_unadj":27,"prior_close_unadj":26.93,"dividend_unadj":0,"distribution_unadj":0,"volume":9832165,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LDOS","price_unadj":94.41,"prior_close_unadj":95.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1289338,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LEG","price_unadj":40.81,"prior_close_unadj":41.27,"dividend_unadj":0,"distribution_unadj":0,"volume":893392,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LEN","price_unadj":74.29,"prior_close_unadj":73.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2873637,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LH","price_unadj":188.1,"prior_close_unadj":186.13,"dividend_unadj":0,"distribution_unadj":0,"volume":529746,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LHX","price_unadj":183.07,"prior_close_unadj":180.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2013956,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LIN","price_unadj":248.63,"prior_close_unadj":244.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1323336,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LKQ","price_unadj":32.31,"prior_close_unadj":31.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5337859,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LLY","price_unadj":152.55,"prior_close_unadj":150.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2430758,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LMT","price_unadj":392.44,"prior_close_unadj":391.96,"dividend_unadj":0,"distribution_unadj":0,"volume":878821,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LNC","price_unadj":38.82,"prior_close_unadj":39.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1631868,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LNT","price_unadj":53.93,"prior_close_unadj":53.66,"dividend_unadj":0,"distribution_unadj":0,"volume":884490,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LRCX","price_unadj":381.52,"prior_close_unadj":369.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1223566,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LUV","price_unadj":35.25,"prior_close_unadj":35.29,"dividend_unadj":0,"distribution_unadj":0,"volume":13028989,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LVS","price_unadj":49.07,"prior_close_unadj":51,"dividend_unadj":0,"distribution_unadj":0,"volume":5334499,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LW","price_unadj":64.38,"prior_close_unadj":64.21,"dividend_unadj":0,"distribution_unadj":0,"volume":792881,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LYB","price_unadj":69.89,"prior_close_unadj":71.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1344815,"adjustment_ratio":1}
{"date":"2020-08-12","id":"LYV","price_unadj":51.35,"prior_close_unadj":51.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1181105,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MA","price_unadj":327.63,"prior_close_unadj":328.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3126682,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MAA","price_unadj":117.09,"prior_close_unadj":116.71,"dividend_unadj":0,"distribution_unadj":0,"volume":260101,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MAR","price_unadj":96.03,"prior_close_unadj":97.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3831000,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MAS","price_unadj":58.21,"prior_close_unadj":57.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1558033,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MCD","price_unadj":206.02,"prior_close_unadj":205,"dividend_unadj":0,"distribution_unadj":0,"volume":2167353,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MCHP","price_unadj":102.09,"prior_close_unadj":100.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1716525,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MCK","price_unadj":153,"prior_close_unadj":151.31,"dividend_unadj":0,"distribution_unadj":0,"volume":920087,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MCO","price_unadj":278.84,"prior_close_unadj":274.53,"dividend_unadj":0,"distribution_unadj":0,"volume":579465,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MDLZ","price_unadj":56.03,"prior_close_unadj":55.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6796764,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MDT","price_unadj":102.09,"prior_close_unadj":100.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3472357,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MET","price_unadj":40.04,"prior_close_unadj":40.57,"dividend_unadj":0,"distribution_unadj":0,"volume":5930572,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MGM","price_unadj":21.13,"prior_close_unadj":21.5,"dividend_unadj":0,"distribution_unadj":0,"volume":23002361,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MHK","price_unadj":91.44,"prior_close_unadj":91.29,"dividend_unadj":0,"distribution_unadj":0,"volume":753093,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MKC","price_unadj":201.66,"prior_close_unadj":197.77,"dividend_unadj":0,"distribution_unadj":0,"volume":430132,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MKTX","price_unadj":492.54,"prior_close_unadj":482.79,"dividend_unadj":0,"distribution_unadj":0,"volume":166072,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MLM","price_unadj":221.12,"prior_close_unadj":225.55,"dividend_unadj":0,"distribution_unadj":0,"volume":607604,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MMC","price_unadj":116.65,"prior_close_unadj":116.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1370473,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MMM","price_unadj":164.26,"prior_close_unadj":163.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2079670,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MNST","price_unadj":82.65,"prior_close_unadj":80.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2035159,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MO","price_unadj":42.96,"prior_close_unadj":43.6,"dividend_unadj":0,"distribution_unadj":0,"volume":7866789,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MOS","price_unadj":17.41,"prior_close_unadj":17.64,"dividend_unadj":0,"distribution_unadj":0,"volume":5023614,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MPC","price_unadj":38.13,"prior_close_unadj":36.95,"dividend_unadj":0,"distribution_unadj":0,"volume":8281882,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MRK","price_unadj":82.68,"prior_close_unadj":80.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6962679,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MRO","price_unadj":5.98,"prior_close_unadj":5.94,"dividend_unadj":0,"distribution_unadj":0,"volume":20526994,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MS","price_unadj":52.38,"prior_close_unadj":51.78,"dividend_unadj":0,"distribution_unadj":0,"volume":8950091,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MSCI","price_unadj":354.77,"prior_close_unadj":350.53,"dividend_unadj":0,"distribution_unadj":0,"volume":486368,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MSFT","price_unadj":209.19,"prior_close_unadj":203.38,"dividend_unadj":0,"distribution_unadj":0,"volume":28041364,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MSI","price_unadj":145.01,"prior_close_unadj":142.87,"dividend_unadj":0,"distribution_unadj":0,"volume":948006,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MTB","price_unadj":110.35,"prior_close_unadj":111.35,"dividend_unadj":0,"distribution_unadj":0,"volume":484207,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MTD","price_unadj":973.27,"prior_close_unadj":947.25,"dividend_unadj":0,"distribution_unadj":0,"volume":94752,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MU","price_unadj":48.48,"prior_close_unadj":47.76,"dividend_unadj":0,"distribution_unadj":0,"volume":17224430,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MXIM","price_unadj":70.1,"prior_close_unadj":68.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3735584,"adjustment_ratio":1}
{"date":"2020-08-12","id":"MYL","price_unadj":16.18,"prior_close_unadj":16.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4920823,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NBL","price_unadj":10.72,"prior_close_unadj":10.65,"dividend_unadj":0,"distribution_unadj":0,"volume":7080316,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NCLH","price_unadj":15.23,"prior_close_unadj":15.64,"dividend_unadj":0,"distribution_unadj":0,"volume":36506800,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NDAQ","price_unadj":130.42,"prior_close_unadj":130.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1055949,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NEE","price_unadj":284.59,"prior_close_unadj":277.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1531073,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NEM","price_unadj":62.99,"prior_close_unadj":62.87,"dividend_unadj":0,"distribution_unadj":0,"volume":8273214,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NFLX","price_unadj":475.47,"prior_close_unadj":466.93,"dividend_unadj":0,"distribution_unadj":0,"volume":5441243,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NI","price_unadj":24.75,"prior_close_unadj":24.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2890266,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NKE","price_unadj":105.22,"prior_close_unadj":105.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4715042,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NLOK","price_unadj":22.515,"prior_close_unadj":22.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3952360,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NLSN","price_unadj":15.86,"prior_close_unadj":16.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2194205,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NOC","price_unadj":339.4,"prior_close_unadj":341.85,"dividend_unadj":0,"distribution_unadj":0,"volume":636809,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NOV","price_unadj":13.2,"prior_close_unadj":13.05,"dividend_unadj":0,"distribution_unadj":0,"volume":4876713,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NOW","price_unadj":427.13,"prior_close_unadj":421.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1619889,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NRG","price_unadj":35.26,"prior_close_unadj":34.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2108180,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NSC","price_unadj":204.85,"prior_close_unadj":206.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1397845,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NTAP","price_unadj":43.28,"prior_close_unadj":43.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2922077,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NTRS","price_unadj":84.07,"prior_close_unadj":84.27,"dividend_unadj":0,"distribution_unadj":0,"volume":705632,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NUE","price_unadj":45.89,"prior_close_unadj":45.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1615990,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NVDA","price_unadj":457.61,"prior_close_unadj":434,"dividend_unadj":0,"distribution_unadj":0,"volume":11623573,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NVR","price_unadj":4035.47,"prior_close_unadj":3934.4,"dividend_unadj":0,"distribution_unadj":0,"volume":31441,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NWL","price_unadj":17.11,"prior_close_unadj":17.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2716424,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NWS","price_unadj":15.26,"prior_close_unadj":14.94,"dividend_unadj":0,"distribution_unadj":0,"volume":381157,"adjustment_ratio":1}
{"date":"2020-08-12","id":"NWSA","price_unadj":15.165,"prior_close_unadj":14.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3879950,"adjustment_ratio":1}
{"date":"2020-08-12","id":"O","price_unadj":63,"prior_close_unadj":62.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1362587,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ODFL","price_unadj":192.35,"prior_close_unadj":187.95,"dividend_unadj":0,"distribution_unadj":0,"volume":972185,"adjustment_ratio":1}
{"date":"2020-08-12","id":"OKE","price_unadj":29.94,"prior_close_unadj":30.03,"dividend_unadj":0,"distribution_unadj":0,"volume":5878235,"adjustment_ratio":1}
{"date":"2020-08-12","id":"OMC","price_unadj":54.15,"prior_close_unadj":55.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1753010,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ORCL","price_unadj":54.17,"prior_close_unadj":54.27,"dividend_unadj":0,"distribution_unadj":0,"volume":9068344,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ORLY","price_unadj":463.51,"prior_close_unadj":454.02,"dividend_unadj":0,"distribution_unadj":0,"volume":454003,"adjustment_ratio":1}
{"date":"2020-08-12","id":"OXY","price_unadj":14.92,"prior_close_unadj":15.16,"dividend_unadj":0,"distribution_unadj":0,"volume":31798825,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PAYC","price_unadj":287.7,"prior_close_unadj":285.49,"dividend_unadj":0,"distribution_unadj":0,"volume":341939,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PAYX","price_unadj":74.13,"prior_close_unadj":73.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1641099,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PBCT","price_unadj":11.55,"prior_close_unadj":11.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2765035,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PCAR","price_unadj":90.33,"prior_close_unadj":90.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1575666,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PEAK","price_unadj":28.64,"prior_close_unadj":28.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1919114,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PEG","price_unadj":55.53,"prior_close_unadj":54.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1987374,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PEP","price_unadj":137.8,"prior_close_unadj":135.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4425182,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PFE","price_unadj":38.33,"prior_close_unadj":37.79,"dividend_unadj":0,"distribution_unadj":0,"volume":18942911,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PFG","price_unadj":45.43,"prior_close_unadj":46.175,"dividend_unadj":0,"distribution_unadj":0,"volume":1183666,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PG","price_unadj":135.46,"prior_close_unadj":133.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5920397,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PGR","price_unadj":89.01,"prior_close_unadj":89.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2058888,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PH","price_unadj":209.56,"prior_close_unadj":208.53,"dividend_unadj":0,"distribution_unadj":0,"volume":907092,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PHM","price_unadj":45.44,"prior_close_unadj":44.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2288460,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PKG","price_unadj":99.4,"prior_close_unadj":100,"dividend_unadj":0,"distribution_unadj":0,"volume":494102,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PKI","price_unadj":119.87,"prior_close_unadj":117.71,"dividend_unadj":0,"distribution_unadj":0,"volume":537265,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PLD","price_unadj":102.88,"prior_close_unadj":100.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2751372,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PM","price_unadj":79.69,"prior_close_unadj":78.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4922222,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PNC","price_unadj":112,"prior_close_unadj":112.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2005578,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PNR","price_unadj":45.19,"prior_close_unadj":44.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1131561,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PNW","price_unadj":80.43,"prior_close_unadj":80.77,"dividend_unadj":0,"distribution_unadj":0,"volume":780575,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PPG","price_unadj":120.99,"prior_close_unadj":120.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1581146,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PPL","price_unadj":28.85,"prior_close_unadj":28.43,"dividend_unadj":0,"distribution_unadj":0,"volume":5107234,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PRGO","price_unadj":53.22,"prior_close_unadj":52.97,"dividend_unadj":0,"distribution_unadj":0,"volume":702902,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PRU","price_unadj":69.91,"prior_close_unadj":70.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2540656,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PSA","price_unadj":198.38,"prior_close_unadj":198.99,"dividend_unadj":0,"distribution_unadj":0,"volume":509724,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PSX","price_unadj":64.41,"prior_close_unadj":64.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3442555,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PVH","price_unadj":53.54,"prior_close_unadj":54.2,"dividend_unadj":0,"distribution_unadj":0,"volume":989317,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PWR","price_unadj":49.48,"prior_close_unadj":49.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1824038,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PXD","price_unadj":110.5,"prior_close_unadj":106.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1463838,"adjustment_ratio":1}
{"date":"2020-08-12","id":"PYPL","price_unadj":191.32,"prior_close_unadj":189.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7939997,"adjustment_ratio":1}
{"date":"2020-08-12","id":"QCOM","price_unadj":115.79,"prior_close_unadj":108.83,"dividend_unadj":0,"distribution_unadj":0,"volume":18672313,"adjustment_ratio":1}
{"date":"2020-08-12","id":"QRVO","price_unadj":131.43,"prior_close_unadj":127.62,"dividend_unadj":0,"distribution_unadj":0,"volume":953777,"adjustment_ratio":1}
{"date":"2020-08-12","id":"RCL","price_unadj":57.19,"prior_close_unadj":58.67,"dividend_unadj":0,"distribution_unadj":0,"volume":12717210,"adjustment_ratio":1}
{"date":"2020-08-12","id":"RE","price_unadj":227.72,"prior_close_unadj":228.27,"dividend_unadj":0,"distribution_unadj":0,"volume":140538,"adjustment_ratio":1}
{"date":"2020-08-12","id":"REG","price_unadj":43.67,"prior_close_unadj":43.5,"dividend_unadj":0,"distribution_unadj":0,"volume":975604,"adjustment_ratio":1}
{"date":"2020-08-12","id":"REGN","price_unadj":612.35,"prior_close_unadj":598.86,"dividend_unadj":0,"distribution_unadj":0,"volume":562623,"adjustment_ratio":1}
{"date":"2020-08-12","id":"RF","price_unadj":11.92,"prior_close_unadj":11.93,"dividend_unadj":0,"distribution_unadj":0,"volume":11645015,"adjustment_ratio":1}
{"date":"2020-08-12","id":"RHI","price_unadj":56.52,"prior_close_unadj":56.02,"dividend_unadj":0,"distribution_unadj":0,"volume":789029,"adjustment_ratio":1}
{"date":"2020-08-12","id":"RJF","price_unadj":76.31,"prior_close_unadj":75.89,"dividend_unadj":0,"distribution_unadj":0,"volume":540034,"adjustment_ratio":1}
{"date":"2020-08-12","id":"RL","price_unadj":69.81,"prior_close_unadj":70.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1107154,"adjustment_ratio":1}
{"date":"2020-08-12","id":"RMD","price_unadj":175.84,"prior_close_unadj":172.98,"dividend_unadj":0,"distribution_unadj":0,"volume":829686,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ROK","price_unadj":236.12,"prior_close_unadj":232.18,"dividend_unadj":0,"distribution_unadj":0,"volume":495598,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ROL","price_unadj":54.54,"prior_close_unadj":54.25,"dividend_unadj":0,"distribution_unadj":0,"volume":855312,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ROP","price_unadj":446.7,"prior_close_unadj":434.71,"dividend_unadj":0,"distribution_unadj":0,"volume":418624,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ROST","price_unadj":94.07,"prior_close_unadj":93.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1780889,"adjustment_ratio":1}
{"date":"2020-08-12","id":"RSG","price_unadj":91.24,"prior_close_unadj":90.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1028244,"adjustment_ratio":1}
{"date":"2020-08-12","id":"RTX","price_unadj":64.29,"prior_close_unadj":64.26,"dividend_unadj":0,"distribution_unadj":0,"volume":7331619,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SBAC","price_unadj":304.39,"prior_close_unadj":295.64,"dividend_unadj":0,"distribution_unadj":0,"volume":483968,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SBUX","price_unadj":79.29,"prior_close_unadj":78.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5378790,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SCHW","price_unadj":34.84,"prior_close_unadj":34.96,"dividend_unadj":0,"distribution_unadj":0,"volume":8998737,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SEE","price_unadj":40.97,"prior_close_unadj":40.89,"dividend_unadj":0,"distribution_unadj":0,"volume":958364,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SHW","price_unadj":671.89,"prior_close_unadj":652.4,"dividend_unadj":0,"distribution_unadj":0,"volume":574110,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SIVB","price_unadj":252.98,"prior_close_unadj":252.86,"dividend_unadj":0,"distribution_unadj":0,"volume":340689,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SJM","price_unadj":114.96,"prior_close_unadj":112.71,"dividend_unadj":0,"distribution_unadj":0,"volume":680724,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SLB","price_unadj":20.36,"prior_close_unadj":20.3,"dividend_unadj":0,"distribution_unadj":0,"volume":14561515,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SLG","price_unadj":50.47,"prior_close_unadj":50.52,"dividend_unadj":0,"distribution_unadj":0,"volume":879308,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SNA","price_unadj":153.38,"prior_close_unadj":153.88,"dividend_unadj":0,"distribution_unadj":0,"volume":262187,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SNPS","price_unadj":194.34,"prior_close_unadj":191.04,"dividend_unadj":0,"distribution_unadj":0,"volume":802155,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SO","price_unadj":54.86,"prior_close_unadj":54.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4673232,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SPG","price_unadj":67.83,"prior_close_unadj":67.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6876084,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SPGI","price_unadj":349.19,"prior_close_unadj":343.71,"dividend_unadj":0,"distribution_unadj":0,"volume":522326,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SRE","price_unadj":134.19,"prior_close_unadj":131.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1496094,"adjustment_ratio":1}
{"date":"2020-08-12","id":"STE","price_unadj":160.51,"prior_close_unadj":158.72,"dividend_unadj":0,"distribution_unadj":0,"volume":346536,"adjustment_ratio":1}
{"date":"2020-08-12","id":"STT","price_unadj":71.18,"prior_close_unadj":70.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1628812,"adjustment_ratio":1}
{"date":"2020-08-12","id":"STX","price_unadj":45.64,"prior_close_unadj":45.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2517087,"adjustment_ratio":1}
{"date":"2020-08-12","id":"STZ","price_unadj":175.5,"prior_close_unadj":172.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1185356,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SWK","price_unadj":160.34,"prior_close_unadj":161.41,"dividend_unadj":0,"distribution_unadj":0,"volume":841152,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SWKS","price_unadj":147.56,"prior_close_unadj":141.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1641744,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SYF","price_unadj":24.74,"prior_close_unadj":25.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5416040,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SYK","price_unadj":190.18,"prior_close_unadj":188.92,"dividend_unadj":0,"distribution_unadj":0,"volume":767520,"adjustment_ratio":1}
{"date":"2020-08-12","id":"SYY","price_unadj":59.7,"prior_close_unadj":60.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3189766,"adjustment_ratio":1}
{"date":"2020-08-12","id":"T","price_unadj":30.18,"prior_close_unadj":30.2,"dividend_unadj":0,"distribution_unadj":0,"volume":21188089,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TAP","price_unadj":38.43,"prior_close_unadj":38.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1703050,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TDG","price_unadj":498.49,"prior_close_unadj":490.23,"dividend_unadj":0,"distribution_unadj":0,"volume":532366,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TDY","price_unadj":331.25,"prior_close_unadj":331.02,"dividend_unadj":0,"distribution_unadj":0,"volume":226653,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TEL","price_unadj":95.45,"prior_close_unadj":95.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1169098,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TFC","price_unadj":40.81,"prior_close_unadj":40.7,"dividend_unadj":0,"distribution_unadj":0,"volume":10482802,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TFX","price_unadj":376.01,"prior_close_unadj":375.26,"dividend_unadj":0,"distribution_unadj":0,"volume":208963,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TGT","price_unadj":134.6,"prior_close_unadj":131.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4863281,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TIF","price_unadj":125,"prior_close_unadj":124.98,"dividend_unadj":0,"distribution_unadj":0,"volume":555019,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TJX","price_unadj":57.73,"prior_close_unadj":57.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5133273,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TMO","price_unadj":416.17,"prior_close_unadj":407.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1060457,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TMUS","price_unadj":115.25,"prior_close_unadj":113.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3512765,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TPR","price_unadj":15.6,"prior_close_unadj":15.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6216896,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TROW","price_unadj":138.45,"prior_close_unadj":138.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1116555,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TRV","price_unadj":118.86,"prior_close_unadj":119.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1144562,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TSCO","price_unadj":149.08,"prior_close_unadj":145.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1548137,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TSN","price_unadj":65.71,"prior_close_unadj":65.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1462951,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TT","price_unadj":120.2,"prior_close_unadj":119.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1012376,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TTWO","price_unadj":168.11,"prior_close_unadj":167.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1235401,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TWTR","price_unadj":37.44,"prior_close_unadj":37.28,"dividend_unadj":0,"distribution_unadj":0,"volume":11013333,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TXN","price_unadj":138.64,"prior_close_unadj":136.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3073749,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TXT","price_unadj":38.19,"prior_close_unadj":38.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1607630,"adjustment_ratio":1}
{"date":"2020-08-12","id":"TYL","price_unadj":328.76,"prior_close_unadj":326.94,"dividend_unadj":0,"distribution_unadj":0,"volume":266875,"adjustment_ratio":1}
{"date":"2020-08-12","id":"UA","price_unadj":9.77,"prior_close_unadj":9.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5687985,"adjustment_ratio":1}
{"date":"2020-08-12","id":"UAA","price_unadj":11.01,"prior_close_unadj":10.98,"dividend_unadj":0,"distribution_unadj":0,"volume":7897846,"adjustment_ratio":1}
{"date":"2020-08-12","id":"UAL","price_unadj":36.4,"prior_close_unadj":36.83,"dividend_unadj":0,"distribution_unadj":0,"volume":35005417,"adjustment_ratio":1}
{"date":"2020-08-12","id":"UDR","price_unadj":35.89,"prior_close_unadj":35.79,"dividend_unadj":0,"distribution_unadj":0,"volume":902712,"adjustment_ratio":1}
{"date":"2020-08-12","id":"UHS","price_unadj":113.46,"prior_close_unadj":112.96,"dividend_unadj":0,"distribution_unadj":0,"volume":449351,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ULTA","price_unadj":217.78,"prior_close_unadj":216.19,"dividend_unadj":0,"distribution_unadj":0,"volume":584418,"adjustment_ratio":1}
{"date":"2020-08-12","id":"UNH","price_unadj":322.27,"prior_close_unadj":315.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2916495,"adjustment_ratio":1}
{"date":"2020-08-12","id":"UNP","price_unadj":191.83,"prior_close_unadj":190.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2870840,"adjustment_ratio":1}
{"date":"2020-08-12","id":"UPS","price_unadj":157.79,"prior_close_unadj":155.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4248347,"adjustment_ratio":1}
{"date":"2020-08-12","id":"URI","price_unadj":178.6,"prior_close_unadj":175.62,"dividend_unadj":0,"distribution_unadj":0,"volume":588666,"adjustment_ratio":1}
{"date":"2020-08-12","id":"USB","price_unadj":37.81,"prior_close_unadj":38.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4865092,"adjustment_ratio":1}
{"date":"2020-08-12","id":"V","price_unadj":198.74,"prior_close_unadj":197.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5432755,"adjustment_ratio":1}
{"date":"2020-08-12","id":"VAR","price_unadj":173.42,"prior_close_unadj":173.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1434346,"adjustment_ratio":1}
{"date":"2020-08-12","id":"VFC","price_unadj":63.72,"prior_close_unadj":64.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1233251,"adjustment_ratio":1}
{"date":"2020-08-12","id":"VIAC","price_unadj":26.24,"prior_close_unadj":26.51,"dividend_unadj":0,"distribution_unadj":0,"volume":11406588,"adjustment_ratio":1}
{"date":"2020-08-12","id":"VLO","price_unadj":55.12,"prior_close_unadj":53.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3139896,"adjustment_ratio":1}
{"date":"2020-08-12","id":"VMC","price_unadj":131.89,"prior_close_unadj":133.24,"dividend_unadj":0,"distribution_unadj":0,"volume":908384,"adjustment_ratio":1}
{"date":"2020-08-12","id":"VNO","price_unadj":36.81,"prior_close_unadj":37.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1008294,"adjustment_ratio":1}
{"date":"2020-08-12","id":"VRSK","price_unadj":190.43,"prior_close_unadj":187.89,"dividend_unadj":0,"distribution_unadj":0,"volume":589196,"adjustment_ratio":1}
{"date":"2020-08-12","id":"VRSN","price_unadj":205.22,"prior_close_unadj":201.8,"dividend_unadj":0,"distribution_unadj":0,"volume":608507,"adjustment_ratio":1}
{"date":"2020-08-12","id":"VRTX","price_unadj":270.85,"prior_close_unadj":261.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1262792,"adjustment_ratio":1}
{"date":"2020-08-12","id":"VTR","price_unadj":41.1,"prior_close_unadj":41.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2541248,"adjustment_ratio":1}
{"date":"2020-08-12","id":"VZ","price_unadj":58.6,"prior_close_unadj":58.51,"dividend_unadj":0,"distribution_unadj":0,"volume":10804024,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WAB","price_unadj":69.93,"prior_close_unadj":70.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1260186,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WAT","price_unadj":215.21,"prior_close_unadj":213.64,"dividend_unadj":0,"distribution_unadj":0,"volume":390922,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WBA","price_unadj":41.82,"prior_close_unadj":41.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4930113,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WDC","price_unadj":36.77,"prior_close_unadj":36.98,"dividend_unadj":0,"distribution_unadj":0,"volume":6282319,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WEC","price_unadj":92.27,"prior_close_unadj":90.9,"dividend_unadj":0,"distribution_unadj":0,"volume":886003,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WELL","price_unadj":56.91,"prior_close_unadj":56.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1806127,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WFC","price_unadj":25.19,"prior_close_unadj":25.32,"dividend_unadj":0,"distribution_unadj":0,"volume":42898644,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WHR","price_unadj":178.58,"prior_close_unadj":176.33,"dividend_unadj":0,"distribution_unadj":0,"volume":423997,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WLTW","price_unadj":195.39,"prior_close_unadj":196,"dividend_unadj":0,"distribution_unadj":0,"volume":1323217,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WM","price_unadj":112.25,"prior_close_unadj":111.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1506382,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WMB","price_unadj":21.61,"prior_close_unadj":21.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6549421,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WMT","price_unadj":131.89,"prior_close_unadj":130.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6372112,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WRB","price_unadj":63.08,"prior_close_unadj":63.57,"dividend_unadj":0,"distribution_unadj":0,"volume":510714,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WRK","price_unadj":30.3,"prior_close_unadj":30.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1500009,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WST","price_unadj":272.44,"prior_close_unadj":264.55,"dividend_unadj":0,"distribution_unadj":0,"volume":445760,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WU","price_unadj":23.37,"prior_close_unadj":23.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3160367,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WY","price_unadj":29.2,"prior_close_unadj":28.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2876722,"adjustment_ratio":1}
{"date":"2020-08-12","id":"WYNN","price_unadj":85.8,"prior_close_unadj":88.29,"dividend_unadj":0,"distribution_unadj":0,"volume":6418453,"adjustment_ratio":1}
{"date":"2020-08-12","id":"XEL","price_unadj":71.48,"prior_close_unadj":70.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2014446,"adjustment_ratio":1}
{"date":"2020-08-12","id":"XLNX","price_unadj":106.04,"prior_close_unadj":104.61,"dividend_unadj":0.38,"distribution_unadj":0,"volume":2072392,"adjustment_ratio":1}
{"date":"2020-08-12","id":"XOM","price_unadj":44.09,"prior_close_unadj":44.97,"dividend_unadj":0.87,"distribution_unadj":0,"volume":22508884,"adjustment_ratio":1}
{"date":"2020-08-12","id":"XRAY","price_unadj":44.96,"prior_close_unadj":45.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1460913,"adjustment_ratio":1}
{"date":"2020-08-12","id":"XRX","price_unadj":17.3,"prior_close_unadj":17.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4927843,"adjustment_ratio":1}
{"date":"2020-08-12","id":"XYL","price_unadj":80.1,"prior_close_unadj":80.3,"dividend_unadj":0,"distribution_unadj":0,"volume":887058,"adjustment_ratio":1}
{"date":"2020-08-12","id":"YUM","price_unadj":93.16,"prior_close_unadj":92.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1189352,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ZBH","price_unadj":138.58,"prior_close_unadj":138.21,"dividend_unadj":0,"distribution_unadj":0,"volume":819018,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ZBRA","price_unadj":284.01,"prior_close_unadj":280.57,"dividend_unadj":0,"distribution_unadj":0,"volume":239636,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ZION","price_unadj":34.69,"prior_close_unadj":35.39,"dividend_unadj":0.34,"distribution_unadj":0,"volume":1489851,"adjustment_ratio":1}
{"date":"2020-08-12","id":"ZTS","price_unadj":159.36,"prior_close_unadj":156.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1386534,"adjustment_ratio":1}
{"date":"2020-08-13","id":"A","price_unadj":98.77,"prior_close_unadj":97.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1190775,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AAL","price_unadj":13.3,"prior_close_unadj":13.54,"dividend_unadj":0,"distribution_unadj":0,"volume":47772765,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AAP","price_unadj":155.99,"prior_close_unadj":154.28,"dividend_unadj":0,"distribution_unadj":0,"volume":686316,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AAPL","price_unadj":460.04,"prior_close_unadj":452.04,"dividend_unadj":0,"distribution_unadj":0,"volume":52520516,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ABBV","price_unadj":94.68,"prior_close_unadj":95.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6004395,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ABC","price_unadj":102.73,"prior_close_unadj":103.55,"dividend_unadj":0,"distribution_unadj":0,"volume":554911,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ABMD","price_unadj":308.37,"prior_close_unadj":302.34,"dividend_unadj":0,"distribution_unadj":0,"volume":185442,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ABT","price_unadj":101.1,"prior_close_unadj":100.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2951812,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ACN","price_unadj":231.73,"prior_close_unadj":229.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1745756,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ADBE","price_unadj":450.02,"prior_close_unadj":445.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2028199,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ADI","price_unadj":118.11,"prior_close_unadj":119.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2894421,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ADM","price_unadj":44.43,"prior_close_unadj":44.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2317459,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ADP","price_unadj":139.26,"prior_close_unadj":139.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2363898,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ADSK","price_unadj":238.19,"prior_close_unadj":231.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1200754,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AEE","price_unadj":81.37,"prior_close_unadj":81.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1464298,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AEP","price_unadj":83.66,"prior_close_unadj":84.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2059609,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AES","price_unadj":17.79,"prior_close_unadj":17.26,"dividend_unadj":0,"distribution_unadj":0,"volume":7945746,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AFL","price_unadj":37.75,"prior_close_unadj":37.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3123014,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AIG","price_unadj":30.71,"prior_close_unadj":30.94,"dividend_unadj":0,"distribution_unadj":0,"volume":6252170,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AIV","price_unadj":36.22,"prior_close_unadj":37.45,"dividend_unadj":0.41,"distribution_unadj":0,"volume":513828,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AIZ","price_unadj":124.44,"prior_close_unadj":124.47,"dividend_unadj":0,"distribution_unadj":0,"volume":322447,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AKAM","price_unadj":109.23,"prior_close_unadj":107,"dividend_unadj":0,"distribution_unadj":0,"volume":1243568,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ALB","price_unadj":91.6,"prior_close_unadj":91.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1008040,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ALGN","price_unadj":312.22,"prior_close_unadj":307.98,"dividend_unadj":0,"distribution_unadj":0,"volume":443623,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ALK","price_unadj":37.79,"prior_close_unadj":38.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1802726,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ALL","price_unadj":96.26,"prior_close_unadj":96.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1068614,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ALLE","price_unadj":102.69,"prior_close_unadj":104.17,"dividend_unadj":0,"distribution_unadj":0,"volume":453816,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ALXN","price_unadj":101.89,"prior_close_unadj":102.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1093352,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AMAT","price_unadj":65.07,"prior_close_unadj":66.5,"dividend_unadj":0,"distribution_unadj":0,"volume":10684354,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AMCR","price_unadj":11.2,"prior_close_unadj":11.19,"dividend_unadj":0,"distribution_unadj":0,"volume":7298559,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AMD","price_unadj":81.84,"prior_close_unadj":82.61,"dividend_unadj":0,"distribution_unadj":0,"volume":57407355,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AME","price_unadj":100.96,"prior_close_unadj":101.23,"dividend_unadj":0,"distribution_unadj":0,"volume":849665,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AMGN","price_unadj":240.46,"prior_close_unadj":241.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1362866,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AMP","price_unadj":159,"prior_close_unadj":161.08,"dividend_unadj":0,"distribution_unadj":0,"volume":536073,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AMT","price_unadj":250.73,"prior_close_unadj":251.3,"dividend_unadj":0,"distribution_unadj":0,"volume":960873,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AMZN","price_unadj":3161.02,"prior_close_unadj":3162.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3149043,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ANET","price_unadj":216.31,"prior_close_unadj":216.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1276357,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ANSS","price_unadj":314.77,"prior_close_unadj":308.4,"dividend_unadj":0,"distribution_unadj":0,"volume":319382,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ANTM","price_unadj":282.33,"prior_close_unadj":283.18,"dividend_unadj":0,"distribution_unadj":0,"volume":687941,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AON","price_unadj":194.67,"prior_close_unadj":192.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4634084,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AOS","price_unadj":49.06,"prior_close_unadj":50.01,"dividend_unadj":0,"distribution_unadj":0,"volume":541485,"adjustment_ratio":1}
{"date":"2020-08-13","id":"APA","price_unadj":15.42,"prior_close_unadj":15.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5657894,"adjustment_ratio":1}
{"date":"2020-08-13","id":"APD","price_unadj":288.31,"prior_close_unadj":285.4,"dividend_unadj":0,"distribution_unadj":0,"volume":758243,"adjustment_ratio":1}
{"date":"2020-08-13","id":"APH","price_unadj":110.57,"prior_close_unadj":109.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1034945,"adjustment_ratio":1}
{"date":"2020-08-13","id":"APTV","price_unadj":88.63,"prior_close_unadj":89.5,"dividend_unadj":0,"distribution_unadj":0,"volume":893312,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ARE","price_unadj":170.7,"prior_close_unadj":173.3,"dividend_unadj":0,"distribution_unadj":0,"volume":391395,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ATO","price_unadj":104.62,"prior_close_unadj":104.96,"dividend_unadj":0,"distribution_unadj":0,"volume":658159,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ATVI","price_unadj":81.29,"prior_close_unadj":81.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5329083,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AVB","price_unadj":150.7,"prior_close_unadj":152.91,"dividend_unadj":0,"distribution_unadj":0,"volume":825810,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AVGO","price_unadj":329.42,"prior_close_unadj":333.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1509772,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AVY","price_unadj":118.43,"prior_close_unadj":120.46,"dividend_unadj":0,"distribution_unadj":0,"volume":366712,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AWK","price_unadj":146.51,"prior_close_unadj":145.87,"dividend_unadj":0,"distribution_unadj":0,"volume":613384,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AXP","price_unadj":100.42,"prior_close_unadj":101.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3265769,"adjustment_ratio":1}
{"date":"2020-08-13","id":"AZO","price_unadj":1187.14,"prior_close_unadj":1188.37,"dividend_unadj":0,"distribution_unadj":0,"volume":103893,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BA","price_unadj":174.73,"prior_close_unadj":175.44,"dividend_unadj":0,"distribution_unadj":0,"volume":22958755,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BAC","price_unadj":26.35,"prior_close_unadj":26.73,"dividend_unadj":0,"distribution_unadj":0,"volume":55955478,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BAX","price_unadj":84.64,"prior_close_unadj":83.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3301064,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BBY","price_unadj":107.9,"prior_close_unadj":104.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2281067,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BDX","price_unadj":262.33,"prior_close_unadj":257.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1049469,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BEN","price_unadj":21.88,"prior_close_unadj":22.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2031424,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BIIB","price_unadj":288.54,"prior_close_unadj":293.22,"dividend_unadj":0,"distribution_unadj":0,"volume":905514,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BIO","price_unadj":509.78,"prior_close_unadj":501.85,"dividend_unadj":0,"distribution_unadj":0,"volume":170450,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BK","price_unadj":37.28,"prior_close_unadj":37.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4609397,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BKNG","price_unadj":1792.97,"prior_close_unadj":1808.07,"dividend_unadj":0,"distribution_unadj":0,"volume":220190,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BKR","price_unadj":17.12,"prior_close_unadj":17.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4617493,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BLK","price_unadj":589.56,"prior_close_unadj":590.24,"dividend_unadj":0,"distribution_unadj":0,"volume":359708,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BLL","price_unadj":75.23,"prior_close_unadj":74.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1127943,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BMY","price_unadj":63.24,"prior_close_unadj":63.64,"dividend_unadj":0,"distribution_unadj":0,"volume":7748683,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BR","price_unadj":138.84,"prior_close_unadj":139.12,"dividend_unadj":0,"distribution_unadj":0,"volume":655383,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BSX","price_unadj":39.75,"prior_close_unadj":39.96,"dividend_unadj":0,"distribution_unadj":0,"volume":4636596,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BWA","price_unadj":40.96,"prior_close_unadj":41.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1598792,"adjustment_ratio":1}
{"date":"2020-08-13","id":"BXP","price_unadj":86.24,"prior_close_unadj":88.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1690026,"adjustment_ratio":1}
{"date":"2020-08-13","id":"C","price_unadj":52.89,"prior_close_unadj":53.35,"dividend_unadj":0,"distribution_unadj":0,"volume":13815271,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CAG","price_unadj":37.7,"prior_close_unadj":37.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1721559,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CAH","price_unadj":52.43,"prior_close_unadj":53.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2608926,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CAT","price_unadj":140.67,"prior_close_unadj":142.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2939915,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CB","price_unadj":131.2,"prior_close_unadj":130.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1635235,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CBOE","price_unadj":86.24,"prior_close_unadj":86.82,"dividend_unadj":0,"distribution_unadj":0,"volume":397097,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CBRE","price_unadj":46.03,"prior_close_unadj":47.28,"dividend_unadj":0,"distribution_unadj":0,"volume":838647,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CCI","price_unadj":164.36,"prior_close_unadj":165.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1309754,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CCL","price_unadj":15.22,"prior_close_unadj":15.19,"dividend_unadj":0,"distribution_unadj":0,"volume":21416142,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CDNS","price_unadj":108.66,"prior_close_unadj":107.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1044292,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CDW","price_unadj":114.58,"prior_close_unadj":116.61,"dividend_unadj":0,"distribution_unadj":0,"volume":490761,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CE","price_unadj":101.04,"prior_close_unadj":102,"dividend_unadj":0,"distribution_unadj":0,"volume":531099,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CERN","price_unadj":73.08,"prior_close_unadj":72.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1409612,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CF","price_unadj":34.96,"prior_close_unadj":34.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1818836,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CFG","price_unadj":25.69,"prior_close_unadj":26.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3139587,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CHD","price_unadj":94.75,"prior_close_unadj":94.83,"dividend_unadj":0.24,"distribution_unadj":0,"volume":830623,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CHRW","price_unadj":95.12,"prior_close_unadj":95.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1235171,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CHTR","price_unadj":604.22,"prior_close_unadj":598.74,"dividend_unadj":0,"distribution_unadj":0,"volume":854040,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CI","price_unadj":180.88,"prior_close_unadj":184.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1210682,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CINF","price_unadj":79.58,"prior_close_unadj":81.01,"dividend_unadj":0,"distribution_unadj":0,"volume":981262,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CL","price_unadj":76.98,"prior_close_unadj":77.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2964935,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CLX","price_unadj":224.7,"prior_close_unadj":226.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1054653,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CMA","price_unadj":41.24,"prior_close_unadj":42.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1274707,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CMCSA","price_unadj":43.39,"prior_close_unadj":43.34,"dividend_unadj":0,"distribution_unadj":0,"volume":12649900,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CME","price_unadj":169.57,"prior_close_unadj":169.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1166316,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CMG","price_unadj":1194.93,"prior_close_unadj":1160.92,"dividend_unadj":0,"distribution_unadj":0,"volume":262759,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CMI","price_unadj":210.23,"prior_close_unadj":213.2,"dividend_unadj":0,"distribution_unadj":0,"volume":844636,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CMS","price_unadj":60.96,"prior_close_unadj":61.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1430556,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CNC","price_unadj":64.68,"prior_close_unadj":65.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1539258,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CNP","price_unadj":20.74,"prior_close_unadj":20.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5698279,"adjustment_ratio":1}
{"date":"2020-08-13","id":"COF","price_unadj":67.64,"prior_close_unadj":68.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2965283,"adjustment_ratio":1}
{"date":"2020-08-13","id":"COG","price_unadj":19.35,"prior_close_unadj":19.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4880042,"adjustment_ratio":1}
{"date":"2020-08-13","id":"COO","price_unadj":304.9,"prior_close_unadj":305.32,"dividend_unadj":0,"distribution_unadj":0,"volume":234515,"adjustment_ratio":1}
{"date":"2020-08-13","id":"COP","price_unadj":40.63,"prior_close_unadj":41.66,"dividend_unadj":0,"distribution_unadj":0,"volume":8286433,"adjustment_ratio":1}
{"date":"2020-08-13","id":"COST","price_unadj":335.7,"prior_close_unadj":336.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1536633,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CPB","price_unadj":51.18,"prior_close_unadj":50.96,"dividend_unadj":0,"distribution_unadj":0,"volume":864656,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CPRT","price_unadj":100.01,"prior_close_unadj":99.98,"dividend_unadj":0,"distribution_unadj":0,"volume":899057,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CRM","price_unadj":195.14,"prior_close_unadj":192.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4711598,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CSCO","price_unadj":42.72,"prior_close_unadj":48.1,"dividend_unadj":0,"distribution_unadj":0,"volume":91849461,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CSX","price_unadj":74,"prior_close_unadj":75.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2558589,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CTAS","price_unadj":318.98,"prior_close_unadj":319.89,"dividend_unadj":0,"distribution_unadj":0,"volume":253756,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CTSH","price_unadj":66.9,"prior_close_unadj":66.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1531481,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CTVA","price_unadj":26.92,"prior_close_unadj":26.36,"dividend_unadj":0.13,"distribution_unadj":0,"volume":9040551,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CTXS","price_unadj":137.4,"prior_close_unadj":136.49,"dividend_unadj":0,"distribution_unadj":0,"volume":972817,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CVS","price_unadj":64.7,"prior_close_unadj":64.99,"dividend_unadj":0,"distribution_unadj":0,"volume":6557999,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CVX","price_unadj":89.82,"prior_close_unadj":90.72,"dividend_unadj":0,"distribution_unadj":0,"volume":7314642,"adjustment_ratio":1}
{"date":"2020-08-13","id":"CXO","price_unadj":50.79,"prior_close_unadj":52.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1606970,"adjustment_ratio":1}
{"date":"2020-08-13","id":"D","price_unadj":79.31,"prior_close_unadj":79.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2657618,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DAL","price_unadj":28.7,"prior_close_unadj":29.09,"dividend_unadj":0,"distribution_unadj":0,"volume":15767696,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DD","price_unadj":58.02,"prior_close_unadj":58.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4071734,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DE","price_unadj":189.5,"prior_close_unadj":192.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1324832,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DFS","price_unadj":53.43,"prior_close_unadj":54.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1839163,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DG","price_unadj":196.08,"prior_close_unadj":196.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1380247,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DGX","price_unadj":121.75,"prior_close_unadj":121.15,"dividend_unadj":0,"distribution_unadj":0,"volume":650389,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DHI","price_unadj":71.48,"prior_close_unadj":71.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2772288,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DHR","price_unadj":207.19,"prior_close_unadj":205.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1211281,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DIS","price_unadj":130.96,"prior_close_unadj":131.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6468610,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DISCA","price_unadj":21.97,"prior_close_unadj":21.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2462484,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DISCK","price_unadj":20.3,"prior_close_unadj":20.065,"dividend_unadj":0,"distribution_unadj":0,"volume":2237747,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DISH","price_unadj":35.08,"prior_close_unadj":34.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2831735,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DLR","price_unadj":152.14,"prior_close_unadj":154.44,"dividend_unadj":0,"distribution_unadj":0,"volume":968768,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DLTR","price_unadj":97.27,"prior_close_unadj":99.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1909096,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DOV","price_unadj":112.1,"prior_close_unadj":112.57,"dividend_unadj":0,"distribution_unadj":0,"volume":556843,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DOW","price_unadj":44.43,"prior_close_unadj":44.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2767067,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DPZ","price_unadj":399.04,"prior_close_unadj":392.67,"dividend_unadj":0,"distribution_unadj":0,"volume":580789,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DRE","price_unadj":38.78,"prior_close_unadj":39.59,"dividend_unadj":0.235,"distribution_unadj":0,"volume":1332872,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DRI","price_unadj":84.55,"prior_close_unadj":84.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2035259,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DTE","price_unadj":118.16,"prior_close_unadj":118.81,"dividend_unadj":0,"distribution_unadj":0,"volume":552529,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DUK","price_unadj":82.74,"prior_close_unadj":84.32,"dividend_unadj":0.965,"distribution_unadj":0,"volume":3219152,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DVA","price_unadj":81.67,"prior_close_unadj":82.46,"dividend_unadj":0,"distribution_unadj":0,"volume":501258,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DVN","price_unadj":11.84,"prior_close_unadj":12.51,"dividend_unadj":0.26,"distribution_unadj":0,"volume":7692518,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DXC","price_unadj":19.64,"prior_close_unadj":19.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2189788,"adjustment_ratio":1}
{"date":"2020-08-13","id":"DXCM","price_unadj":435.28,"prior_close_unadj":427.89,"dividend_unadj":0,"distribution_unadj":0,"volume":605823,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EA","price_unadj":141.77,"prior_close_unadj":139.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1191474,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EBAY","price_unadj":56.28,"prior_close_unadj":55.49,"dividend_unadj":0,"distribution_unadj":0,"volume":8206341,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ECL","price_unadj":196.55,"prior_close_unadj":198.69,"dividend_unadj":0,"distribution_unadj":0,"volume":618238,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ED","price_unadj":73.77,"prior_close_unadj":74.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1566376,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EFX","price_unadj":166.74,"prior_close_unadj":166.86,"dividend_unadj":0,"distribution_unadj":0,"volume":386445,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EIX","price_unadj":53.61,"prior_close_unadj":54.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2763671,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EL","price_unadj":213.37,"prior_close_unadj":211.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1192383,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EMN","price_unadj":73.37,"prior_close_unadj":73.58,"dividend_unadj":0,"distribution_unadj":0,"volume":612877,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EMR","price_unadj":70.2,"prior_close_unadj":71.79,"dividend_unadj":0.5,"distribution_unadj":0,"volume":3635524,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EOG","price_unadj":47.42,"prior_close_unadj":49.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3394574,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EQIX","price_unadj":770.12,"prior_close_unadj":772.99,"dividend_unadj":0,"distribution_unadj":0,"volume":284529,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EQR","price_unadj":53.51,"prior_close_unadj":54.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1841701,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ES","price_unadj":87.92,"prior_close_unadj":87.91,"dividend_unadj":0,"distribution_unadj":0,"volume":777879,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ESS","price_unadj":216.03,"prior_close_unadj":221.21,"dividend_unadj":0,"distribution_unadj":0,"volume":397496,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ETFC","price_unadj":54.21,"prior_close_unadj":54.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1263124,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ETN","price_unadj":101.43,"prior_close_unadj":102.55,"dividend_unadj":0.73,"distribution_unadj":0,"volume":1803229,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ETR","price_unadj":101.73,"prior_close_unadj":101.65,"dividend_unadj":0,"distribution_unadj":0,"volume":616786,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EVRG","price_unadj":52.66,"prior_close_unadj":53.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3066977,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EW","price_unadj":79.4,"prior_close_unadj":78.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2332944,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EXC","price_unadj":37.94,"prior_close_unadj":38.71,"dividend_unadj":0.3825,"distribution_unadj":0,"volume":4095387,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EXPD","price_unadj":85.98,"prior_close_unadj":86.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1194679,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EXPE","price_unadj":86.97,"prior_close_unadj":86.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1585057,"adjustment_ratio":1}
{"date":"2020-08-13","id":"EXR","price_unadj":103.03,"prior_close_unadj":103.49,"dividend_unadj":0,"distribution_unadj":0,"volume":603942,"adjustment_ratio":1}
{"date":"2020-08-13","id":"F","price_unadj":7.03,"prior_close_unadj":7.11,"dividend_unadj":0,"distribution_unadj":0,"volume":50066758,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FANG","price_unadj":44.58,"prior_close_unadj":44.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1508169,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FAST","price_unadj":48.01,"prior_close_unadj":48.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2262153,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FB","price_unadj":261.3,"prior_close_unadj":259.89,"dividend_unadj":0,"distribution_unadj":0,"volume":17373970,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FBHS","price_unadj":83.33,"prior_close_unadj":83.01,"dividend_unadj":0,"distribution_unadj":0,"volume":600254,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FCX","price_unadj":13.79,"prior_close_unadj":13.97,"dividend_unadj":0,"distribution_unadj":0,"volume":18253377,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FDX","price_unadj":203.86,"prior_close_unadj":201.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3663846,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FE","price_unadj":29.6,"prior_close_unadj":29.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5798423,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FFIV","price_unadj":136.89,"prior_close_unadj":138.29,"dividend_unadj":0,"distribution_unadj":0,"volume":752326,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FIS","price_unadj":145.2,"prior_close_unadj":143.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2854911,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FISV","price_unadj":99.48,"prior_close_unadj":97.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2541557,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FITB","price_unadj":20.74,"prior_close_unadj":21.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3882405,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FLIR","price_unadj":37.53,"prior_close_unadj":36.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2638455,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FLS","price_unadj":31.81,"prior_close_unadj":32.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1215650,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FLT","price_unadj":234.63,"prior_close_unadj":230.57,"dividend_unadj":0,"distribution_unadj":0,"volume":938134,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FMC","price_unadj":110.12,"prior_close_unadj":109.46,"dividend_unadj":0,"distribution_unadj":0,"volume":510942,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FOX","price_unadj":25.69,"prior_close_unadj":25.21,"dividend_unadj":0,"distribution_unadj":0,"volume":878144,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FOXA","price_unadj":25.57,"prior_close_unadj":24.92,"dividend_unadj":0,"distribution_unadj":0,"volume":6538863,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FRT","price_unadj":82.21,"prior_close_unadj":83.48,"dividend_unadj":0,"distribution_unadj":0,"volume":508740,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FTI","price_unadj":8.58,"prior_close_unadj":8.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2970246,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FTNT","price_unadj":127.44,"prior_close_unadj":126.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1000494,"adjustment_ratio":1}
{"date":"2020-08-13","id":"FTV","price_unadj":73.77,"prior_close_unadj":74.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1650752,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GD","price_unadj":154.95,"prior_close_unadj":156.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1053801,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GE","price_unadj":6.6,"prior_close_unadj":6.72,"dividend_unadj":0,"distribution_unadj":0,"volume":53428517,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GILD","price_unadj":68.18,"prior_close_unadj":68.84,"dividend_unadj":0,"distribution_unadj":0,"volume":7468088,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GIS","price_unadj":62.97,"prior_close_unadj":63.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1241362,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GL","price_unadj":84.98,"prior_close_unadj":85.54,"dividend_unadj":0,"distribution_unadj":0,"volume":267258,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GLW","price_unadj":32.52,"prior_close_unadj":32.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3826319,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GM","price_unadj":27.55,"prior_close_unadj":28.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7586072,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GOOG","price_unadj":1518.45,"prior_close_unadj":1506.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1455208,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GPC","price_unadj":94.36,"prior_close_unadj":96.87,"dividend_unadj":0,"distribution_unadj":0,"volume":487281,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GPN","price_unadj":173.4,"prior_close_unadj":173,"dividend_unadj":0,"distribution_unadj":0,"volume":1107060,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GPS","price_unadj":14.83,"prior_close_unadj":15.15,"dividend_unadj":0,"distribution_unadj":0,"volume":9061580,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GRMN","price_unadj":104.62,"prior_close_unadj":103.28,"dividend_unadj":0,"distribution_unadj":0,"volume":987183,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GS","price_unadj":208.39,"prior_close_unadj":212.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2219859,"adjustment_ratio":1}
{"date":"2020-08-13","id":"GWW","price_unadj":352.07,"prior_close_unadj":355.81,"dividend_unadj":0,"distribution_unadj":0,"volume":120910,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HAL","price_unadj":16.65,"prior_close_unadj":16.71,"dividend_unadj":0,"distribution_unadj":0,"volume":13456868,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HAS","price_unadj":78.94,"prior_close_unadj":79.82,"dividend_unadj":0,"distribution_unadj":0,"volume":476863,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HBAN","price_unadj":9.77,"prior_close_unadj":9.97,"dividend_unadj":0,"distribution_unadj":0,"volume":4153630,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HBI","price_unadj":15.6,"prior_close_unadj":15.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5504266,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HCA","price_unadj":130.67,"prior_close_unadj":132.13,"dividend_unadj":0,"distribution_unadj":0,"volume":819624,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HD","price_unadj":281.66,"prior_close_unadj":281.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2202427,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HES","price_unadj":52.73,"prior_close_unadj":53.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1602914,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HFC","price_unadj":25.52,"prior_close_unadj":27.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2886113,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HIG","price_unadj":42.46,"prior_close_unadj":42.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2797141,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HII","price_unadj":164.13,"prior_close_unadj":164.17,"dividend_unadj":0,"distribution_unadj":0,"volume":381284,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HLT","price_unadj":85.5,"prior_close_unadj":85.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1721135,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HOLX","price_unadj":68.12,"prior_close_unadj":67.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1636466,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HON","price_unadj":158.98,"prior_close_unadj":160.07,"dividend_unadj":0.9,"distribution_unadj":0,"volume":2575155,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HPE","price_unadj":9.61,"prior_close_unadj":10.14,"dividend_unadj":0,"distribution_unadj":0,"volume":11949518,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HPQ","price_unadj":18.38,"prior_close_unadj":18.8,"dividend_unadj":0,"distribution_unadj":0,"volume":9263166,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HRL","price_unadj":52.12,"prior_close_unadj":52.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1069168,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HSIC","price_unadj":66.96,"prior_close_unadj":66.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1149581,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HST","price_unadj":11.27,"prior_close_unadj":11.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6140765,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HSY","price_unadj":146.57,"prior_close_unadj":146.02,"dividend_unadj":0,"distribution_unadj":0,"volume":734862,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HUM","price_unadj":419.5,"prior_close_unadj":420.06,"dividend_unadj":0,"distribution_unadj":0,"volume":322209,"adjustment_ratio":1}
{"date":"2020-08-13","id":"HWM","price_unadj":17.48,"prior_close_unadj":18.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1713496,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IBM","price_unadj":125.03,"prior_close_unadj":126.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3171258,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ICE","price_unadj":100.2,"prior_close_unadj":99.43,"dividend_unadj":0,"distribution_unadj":0,"volume":5028735,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IDXX","price_unadj":385.25,"prior_close_unadj":384.83,"dividend_unadj":0,"distribution_unadj":0,"volume":415626,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IEX","price_unadj":174.86,"prior_close_unadj":176.98,"dividend_unadj":0,"distribution_unadj":0,"volume":276703,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IFF","price_unadj":123.81,"prior_close_unadj":127,"dividend_unadj":0,"distribution_unadj":0,"volume":878758,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ILMN","price_unadj":353.53,"prior_close_unadj":344.14,"dividend_unadj":0,"distribution_unadj":0,"volume":991503,"adjustment_ratio":1}
{"date":"2020-08-13","id":"INCY","price_unadj":95.56,"prior_close_unadj":94.22,"dividend_unadj":0,"distribution_unadj":0,"volume":513235,"adjustment_ratio":1}
{"date":"2020-08-13","id":"INFO","price_unadj":83.67,"prior_close_unadj":83.25,"dividend_unadj":0,"distribution_unadj":0,"volume":815946,"adjustment_ratio":1}
{"date":"2020-08-13","id":"INTC","price_unadj":48.56,"prior_close_unadj":49.19,"dividend_unadj":0,"distribution_unadj":0,"volume":24774512,"adjustment_ratio":1}
{"date":"2020-08-13","id":"INTU","price_unadj":306.71,"prior_close_unadj":304.75,"dividend_unadj":0,"distribution_unadj":0,"volume":760839,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IP","price_unadj":36.49,"prior_close_unadj":36.72,"dividend_unadj":0.5125,"distribution_unadj":0,"volume":2755145,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IPG","price_unadj":18.79,"prior_close_unadj":19,"dividend_unadj":0,"distribution_unadj":0,"volume":3356101,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IPGP","price_unadj":160.01,"prior_close_unadj":160.75,"dividend_unadj":0,"distribution_unadj":0,"volume":263318,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IQV","price_unadj":163.75,"prior_close_unadj":162.87,"dividend_unadj":0,"distribution_unadj":0,"volume":682331,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IR","price_unadj":35.12,"prior_close_unadj":35.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1710045,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IRM","price_unadj":29.36,"prior_close_unadj":29.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2739896,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ISRG","price_unadj":690.56,"prior_close_unadj":683.09,"dividend_unadj":0,"distribution_unadj":0,"volume":274622,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IT","price_unadj":131.13,"prior_close_unadj":130.79,"dividend_unadj":0,"distribution_unadj":0,"volume":202958,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ITW","price_unadj":197.51,"prior_close_unadj":198.53,"dividend_unadj":0,"distribution_unadj":0,"volume":775127,"adjustment_ratio":1}
{"date":"2020-08-13","id":"IVZ","price_unadj":10.7,"prior_close_unadj":11.39,"dividend_unadj":0.155,"distribution_unadj":0,"volume":5652567,"adjustment_ratio":1}
{"date":"2020-08-13","id":"J","price_unadj":89.96,"prior_close_unadj":90.49,"dividend_unadj":0,"distribution_unadj":0,"volume":612223,"adjustment_ratio":1}
{"date":"2020-08-13","id":"JBHT","price_unadj":136.71,"prior_close_unadj":137.31,"dividend_unadj":0,"distribution_unadj":0,"volume":527521,"adjustment_ratio":1}
{"date":"2020-08-13","id":"JCI","price_unadj":40.65,"prior_close_unadj":41.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4043283,"adjustment_ratio":1}
{"date":"2020-08-13","id":"JKHY","price_unadj":191.98,"prior_close_unadj":187.86,"dividend_unadj":0,"distribution_unadj":0,"volume":542440,"adjustment_ratio":1}
{"date":"2020-08-13","id":"JNJ","price_unadj":148,"prior_close_unadj":149.66,"dividend_unadj":0,"distribution_unadj":0,"volume":5155457,"adjustment_ratio":1}
{"date":"2020-08-13","id":"JNPR","price_unadj":24.94,"prior_close_unadj":25.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4554001,"adjustment_ratio":1}
{"date":"2020-08-13","id":"JPM","price_unadj":102.37,"prior_close_unadj":102.94,"dividend_unadj":0,"distribution_unadj":0,"volume":13598648,"adjustment_ratio":1}
{"date":"2020-08-13","id":"K","price_unadj":69.02,"prior_close_unadj":69.28,"dividend_unadj":0,"distribution_unadj":0,"volume":903151,"adjustment_ratio":1}
{"date":"2020-08-13","id":"KEY","price_unadj":12.63,"prior_close_unadj":12.89,"dividend_unadj":0,"distribution_unadj":0,"volume":5107556,"adjustment_ratio":1}
{"date":"2020-08-13","id":"KEYS","price_unadj":103.2,"prior_close_unadj":99.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1507236,"adjustment_ratio":1}
{"date":"2020-08-13","id":"KHC","price_unadj":35.57,"prior_close_unadj":35.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5121471,"adjustment_ratio":1}
{"date":"2020-08-13","id":"KIM","price_unadj":12.01,"prior_close_unadj":12.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3034873,"adjustment_ratio":1}
{"date":"2020-08-13","id":"KLAC","price_unadj":209.96,"prior_close_unadj":208,"dividend_unadj":0,"distribution_unadj":0,"volume":1152713,"adjustment_ratio":1}
{"date":"2020-08-13","id":"KMB","price_unadj":158.46,"prior_close_unadj":158.84,"dividend_unadj":0,"distribution_unadj":0,"volume":837130,"adjustment_ratio":1}
{"date":"2020-08-13","id":"KMI","price_unadj":14.27,"prior_close_unadj":14.49,"dividend_unadj":0,"distribution_unadj":0,"volume":12923020,"adjustment_ratio":1}
{"date":"2020-08-13","id":"KMX","price_unadj":104.36,"prior_close_unadj":106.24,"dividend_unadj":0,"distribution_unadj":0,"volume":831082,"adjustment_ratio":1}
{"date":"2020-08-13","id":"KO","price_unadj":48.38,"prior_close_unadj":48.43,"dividend_unadj":0,"distribution_unadj":0,"volume":9882909,"adjustment_ratio":1}
{"date":"2020-08-13","id":"KR","price_unadj":34.59,"prior_close_unadj":34.61,"dividend_unadj":0.18,"distribution_unadj":0,"volume":6207036,"adjustment_ratio":1}
{"date":"2020-08-13","id":"KSU","price_unadj":183.13,"prior_close_unadj":184.04,"dividend_unadj":0,"distribution_unadj":0,"volume":793841,"adjustment_ratio":1}
{"date":"2020-08-13","id":"L","price_unadj":37.86,"prior_close_unadj":38.14,"dividend_unadj":0,"distribution_unadj":0,"volume":541093,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LB","price_unadj":26.54,"prior_close_unadj":27,"dividend_unadj":0,"distribution_unadj":0,"volume":7619484,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LDOS","price_unadj":94.39,"prior_close_unadj":94.41,"dividend_unadj":0,"distribution_unadj":0,"volume":999400,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LEG","price_unadj":40.17,"prior_close_unadj":40.81,"dividend_unadj":0,"distribution_unadj":0,"volume":427077,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LEN","price_unadj":74.58,"prior_close_unadj":74.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1526126,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LH","price_unadj":190.59,"prior_close_unadj":188.1,"dividend_unadj":0,"distribution_unadj":0,"volume":504778,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LHX","price_unadj":180.97,"prior_close_unadj":183.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1518748,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LIN","price_unadj":249.24,"prior_close_unadj":248.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1147657,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LKQ","price_unadj":31.33,"prior_close_unadj":32.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2100221,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LLY","price_unadj":150.46,"prior_close_unadj":152.55,"dividend_unadj":0.74,"distribution_unadj":0,"volume":2077861,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LMT","price_unadj":389.24,"prior_close_unadj":392.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1053647,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LNC","price_unadj":38.2,"prior_close_unadj":38.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1078616,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LNT","price_unadj":53.98,"prior_close_unadj":53.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1181681,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LRCX","price_unadj":377.02,"prior_close_unadj":381.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1076446,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LUV","price_unadj":34.71,"prior_close_unadj":35.25,"dividend_unadj":0,"distribution_unadj":0,"volume":8576839,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LVS","price_unadj":48.62,"prior_close_unadj":49.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4557633,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LW","price_unadj":64.69,"prior_close_unadj":64.38,"dividend_unadj":0,"distribution_unadj":0,"volume":571872,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LYB","price_unadj":68.99,"prior_close_unadj":69.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1044903,"adjustment_ratio":1}
{"date":"2020-08-13","id":"LYV","price_unadj":51.3,"prior_close_unadj":51.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1302015,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MA","price_unadj":326.19,"prior_close_unadj":327.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2527126,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MAA","price_unadj":115.69,"prior_close_unadj":117.09,"dividend_unadj":0,"distribution_unadj":0,"volume":389710,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MAR","price_unadj":96.495,"prior_close_unadj":96.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2158738,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MAS","price_unadj":58.22,"prior_close_unadj":58.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1630622,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MCD","price_unadj":206.49,"prior_close_unadj":206.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1795023,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MCHP","price_unadj":100.58,"prior_close_unadj":102.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1786463,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MCK","price_unadj":152.19,"prior_close_unadj":153,"dividend_unadj":0,"distribution_unadj":0,"volume":874756,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MCO","price_unadj":281.97,"prior_close_unadj":278.84,"dividend_unadj":0,"distribution_unadj":0,"volume":506067,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MDLZ","price_unadj":56.01,"prior_close_unadj":56.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3731011,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MDT","price_unadj":101.29,"prior_close_unadj":102.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3715109,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MET","price_unadj":39.44,"prior_close_unadj":40.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4630314,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MGM","price_unadj":21.34,"prior_close_unadj":21.13,"dividend_unadj":0,"distribution_unadj":0,"volume":13891894,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MHK","price_unadj":89.01,"prior_close_unadj":91.44,"dividend_unadj":0,"distribution_unadj":0,"volume":468178,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MKC","price_unadj":202.04,"prior_close_unadj":201.66,"dividend_unadj":0,"distribution_unadj":0,"volume":499807,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MKTX","price_unadj":496.76,"prior_close_unadj":492.54,"dividend_unadj":0,"distribution_unadj":0,"volume":126197,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MLM","price_unadj":219.63,"prior_close_unadj":221.12,"dividend_unadj":0,"distribution_unadj":0,"volume":411900,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MMC","price_unadj":117.15,"prior_close_unadj":116.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1115727,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MMM","price_unadj":165.86,"prior_close_unadj":164.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2884061,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MNST","price_unadj":83.82,"prior_close_unadj":82.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2197829,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MO","price_unadj":42.57,"prior_close_unadj":42.96,"dividend_unadj":0,"distribution_unadj":0,"volume":5347383,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MOS","price_unadj":17.46,"prior_close_unadj":17.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4939612,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MPC","price_unadj":37.26,"prior_close_unadj":38.13,"dividend_unadj":0,"distribution_unadj":0,"volume":5040131,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MRK","price_unadj":83.54,"prior_close_unadj":82.68,"dividend_unadj":0,"distribution_unadj":0,"volume":7113849,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MRO","price_unadj":5.89,"prior_close_unadj":5.98,"dividend_unadj":0,"distribution_unadj":0,"volume":16856163,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MS","price_unadj":52.18,"prior_close_unadj":52.38,"dividend_unadj":0,"distribution_unadj":0,"volume":5728684,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MSCI","price_unadj":359.87,"prior_close_unadj":354.77,"dividend_unadj":0.78,"distribution_unadj":0,"volume":359727,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MSFT","price_unadj":208.7,"prior_close_unadj":209.19,"dividend_unadj":0,"distribution_unadj":0,"volume":22588870,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MSI","price_unadj":145.96,"prior_close_unadj":145.01,"dividend_unadj":0,"distribution_unadj":0,"volume":716133,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MTB","price_unadj":107.83,"prior_close_unadj":110.35,"dividend_unadj":0,"distribution_unadj":0,"volume":456878,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MTD","price_unadj":973.14,"prior_close_unadj":973.27,"dividend_unadj":0,"distribution_unadj":0,"volume":106556,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MU","price_unadj":46.14,"prior_close_unadj":48.48,"dividend_unadj":0,"distribution_unadj":0,"volume":41051686,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MXIM","price_unadj":69.4,"prior_close_unadj":70.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3941254,"adjustment_ratio":1}
{"date":"2020-08-13","id":"MYL","price_unadj":16.14,"prior_close_unadj":16.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4371822,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NBL","price_unadj":10.57,"prior_close_unadj":10.72,"dividend_unadj":0,"distribution_unadj":0,"volume":5408173,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NCLH","price_unadj":15.34,"prior_close_unadj":15.23,"dividend_unadj":0,"distribution_unadj":0,"volume":24496672,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NDAQ","price_unadj":130.28,"prior_close_unadj":130.42,"dividend_unadj":0,"distribution_unadj":0,"volume":927041,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NEE","price_unadj":284.4,"prior_close_unadj":284.59,"dividend_unadj":0,"distribution_unadj":0,"volume":920008,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NEM","price_unadj":64.11,"prior_close_unadj":62.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5629406,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NFLX","price_unadj":481.33,"prior_close_unadj":475.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3008933,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NI","price_unadj":24.35,"prior_close_unadj":24.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2311139,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NKE","price_unadj":106.52,"prior_close_unadj":105.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4281727,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NLOK","price_unadj":22.97,"prior_close_unadj":22.515,"dividend_unadj":0,"distribution_unadj":0,"volume":8973739,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NLSN","price_unadj":15.87,"prior_close_unadj":15.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1857432,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NOC","price_unadj":338.62,"prior_close_unadj":339.4,"dividend_unadj":0,"distribution_unadj":0,"volume":493043,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NOV","price_unadj":13.03,"prior_close_unadj":13.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3833998,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NOW","price_unadj":438.42,"prior_close_unadj":427.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1700125,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NRG","price_unadj":35.29,"prior_close_unadj":35.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1328607,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NSC","price_unadj":204.38,"prior_close_unadj":204.85,"dividend_unadj":0,"distribution_unadj":0,"volume":806895,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NTAP","price_unadj":41.74,"prior_close_unadj":43.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3674602,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NTRS","price_unadj":82.65,"prior_close_unadj":84.07,"dividend_unadj":0,"distribution_unadj":0,"volume":603076,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NUE","price_unadj":45.5,"prior_close_unadj":45.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1438127,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NVDA","price_unadj":457.72,"prior_close_unadj":457.61,"dividend_unadj":0,"distribution_unadj":0,"volume":9361489,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NVR","price_unadj":4050,"prior_close_unadj":4035.47,"dividend_unadj":0,"distribution_unadj":0,"volume":14372,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NWL","price_unadj":17.05,"prior_close_unadj":17.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2297710,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NWS","price_unadj":15.43,"prior_close_unadj":15.26,"dividend_unadj":0,"distribution_unadj":0,"volume":338647,"adjustment_ratio":1}
{"date":"2020-08-13","id":"NWSA","price_unadj":15.29,"prior_close_unadj":15.165,"dividend_unadj":0,"distribution_unadj":0,"volume":2111087,"adjustment_ratio":1}
{"date":"2020-08-13","id":"O","price_unadj":61.43,"prior_close_unadj":63,"dividend_unadj":0,"distribution_unadj":0,"volume":1488291,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ODFL","price_unadj":192.5,"prior_close_unadj":192.35,"dividend_unadj":0,"distribution_unadj":0,"volume":690359,"adjustment_ratio":1}
{"date":"2020-08-13","id":"OKE","price_unadj":28.81,"prior_close_unadj":29.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4313172,"adjustment_ratio":1}
{"date":"2020-08-13","id":"OMC","price_unadj":54.32,"prior_close_unadj":54.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1256677,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ORCL","price_unadj":54.02,"prior_close_unadj":54.17,"dividend_unadj":0,"distribution_unadj":0,"volume":8260423,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ORLY","price_unadj":461.34,"prior_close_unadj":463.51,"dividend_unadj":0,"distribution_unadj":0,"volume":358403,"adjustment_ratio":1}
{"date":"2020-08-13","id":"OXY","price_unadj":14.6,"prior_close_unadj":14.92,"dividend_unadj":0,"distribution_unadj":0,"volume":28459103,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PAYC","price_unadj":301.88,"prior_close_unadj":287.7,"dividend_unadj":0,"distribution_unadj":0,"volume":498318,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PAYX","price_unadj":74.475,"prior_close_unadj":74.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1056977,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PBCT","price_unadj":11.24,"prior_close_unadj":11.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3102089,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PCAR","price_unadj":88.5,"prior_close_unadj":90.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1550075,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PEAK","price_unadj":27.43,"prior_close_unadj":28.64,"dividend_unadj":0.37,"distribution_unadj":0,"volume":2976361,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PEG","price_unadj":55.46,"prior_close_unadj":55.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1439238,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PEP","price_unadj":138.1,"prior_close_unadj":137.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2393520,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PFE","price_unadj":38.17,"prior_close_unadj":38.33,"dividend_unadj":0,"distribution_unadj":0,"volume":14554052,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PFG","price_unadj":44.885,"prior_close_unadj":45.43,"dividend_unadj":0,"distribution_unadj":0,"volume":801086,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PG","price_unadj":135.78,"prior_close_unadj":135.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4989503,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PGR","price_unadj":89.04,"prior_close_unadj":89.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1994849,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PH","price_unadj":207.9,"prior_close_unadj":209.56,"dividend_unadj":0,"distribution_unadj":0,"volume":603574,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PHM","price_unadj":45.52,"prior_close_unadj":45.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2281821,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PKG","price_unadj":99.22,"prior_close_unadj":99.4,"dividend_unadj":0,"distribution_unadj":0,"volume":375063,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PKI","price_unadj":120,"prior_close_unadj":119.87,"dividend_unadj":0,"distribution_unadj":0,"volume":760891,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PLD","price_unadj":102.64,"prior_close_unadj":102.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2104547,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PM","price_unadj":78.14,"prior_close_unadj":79.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3925945,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PNC","price_unadj":111.01,"prior_close_unadj":112,"dividend_unadj":0,"distribution_unadj":0,"volume":1271012,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PNR","price_unadj":45.23,"prior_close_unadj":45.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1073630,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PNW","price_unadj":78.49,"prior_close_unadj":80.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1420008,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PPG","price_unadj":118.81,"prior_close_unadj":120.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1085027,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PPL","price_unadj":29.12,"prior_close_unadj":28.85,"dividend_unadj":0,"distribution_unadj":0,"volume":7152720,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PRGO","price_unadj":52.63,"prior_close_unadj":53.22,"dividend_unadj":0,"distribution_unadj":0,"volume":675856,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PRU","price_unadj":69.54,"prior_close_unadj":69.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1970012,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PSA","price_unadj":197.3,"prior_close_unadj":198.38,"dividend_unadj":0,"distribution_unadj":0,"volume":554520,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PSX","price_unadj":62.63,"prior_close_unadj":64.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2875543,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PVH","price_unadj":53.61,"prior_close_unadj":53.54,"dividend_unadj":0,"distribution_unadj":0,"volume":965295,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PWR","price_unadj":49.27,"prior_close_unadj":49.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1216784,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PXD","price_unadj":109.94,"prior_close_unadj":110.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1719132,"adjustment_ratio":1}
{"date":"2020-08-13","id":"PYPL","price_unadj":193.07,"prior_close_unadj":191.32,"dividend_unadj":0,"distribution_unadj":0,"volume":10082355,"adjustment_ratio":1}
{"date":"2020-08-13","id":"QCOM","price_unadj":113.41,"prior_close_unadj":115.79,"dividend_unadj":0,"distribution_unadj":0,"volume":9958426,"adjustment_ratio":1}
{"date":"2020-08-13","id":"QRVO","price_unadj":132,"prior_close_unadj":131.43,"dividend_unadj":0,"distribution_unadj":0,"volume":999454,"adjustment_ratio":1}
{"date":"2020-08-13","id":"RCL","price_unadj":58.5,"prior_close_unadj":57.19,"dividend_unadj":0,"distribution_unadj":0,"volume":8594086,"adjustment_ratio":1}
{"date":"2020-08-13","id":"RE","price_unadj":225.26,"prior_close_unadj":227.72,"dividend_unadj":0,"distribution_unadj":0,"volume":176629,"adjustment_ratio":1}
{"date":"2020-08-13","id":"REG","price_unadj":42.49,"prior_close_unadj":43.67,"dividend_unadj":0.595,"distribution_unadj":0,"volume":1049225,"adjustment_ratio":1}
{"date":"2020-08-13","id":"REGN","price_unadj":610.89,"prior_close_unadj":612.35,"dividend_unadj":0,"distribution_unadj":0,"volume":378193,"adjustment_ratio":1}
{"date":"2020-08-13","id":"RF","price_unadj":11.62,"prior_close_unadj":11.92,"dividend_unadj":0,"distribution_unadj":0,"volume":6540515,"adjustment_ratio":1}
{"date":"2020-08-13","id":"RHI","price_unadj":56.39,"prior_close_unadj":56.52,"dividend_unadj":0,"distribution_unadj":0,"volume":779244,"adjustment_ratio":1}
{"date":"2020-08-13","id":"RJF","price_unadj":75.08,"prior_close_unadj":76.31,"dividend_unadj":0,"distribution_unadj":0,"volume":350746,"adjustment_ratio":1}
{"date":"2020-08-13","id":"RL","price_unadj":70.13,"prior_close_unadj":69.81,"dividend_unadj":0,"distribution_unadj":0,"volume":920671,"adjustment_ratio":1}
{"date":"2020-08-13","id":"RMD","price_unadj":177.51,"prior_close_unadj":175.84,"dividend_unadj":0,"distribution_unadj":0,"volume":425467,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ROK","price_unadj":233.99,"prior_close_unadj":236.12,"dividend_unadj":0,"distribution_unadj":0,"volume":465848,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ROL","price_unadj":55,"prior_close_unadj":54.54,"dividend_unadj":0,"distribution_unadj":0,"volume":606962,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ROP","price_unadj":453.18,"prior_close_unadj":446.7,"dividend_unadj":0,"distribution_unadj":0,"volume":645396,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ROST","price_unadj":93.07,"prior_close_unadj":94.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1583508,"adjustment_ratio":1}
{"date":"2020-08-13","id":"RSG","price_unadj":90.71,"prior_close_unadj":91.24,"dividend_unadj":0,"distribution_unadj":0,"volume":798401,"adjustment_ratio":1}
{"date":"2020-08-13","id":"RTX","price_unadj":63.3,"prior_close_unadj":64.29,"dividend_unadj":0.475,"distribution_unadj":0,"volume":9451986,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SBAC","price_unadj":304.63,"prior_close_unadj":304.39,"dividend_unadj":0,"distribution_unadj":0,"volume":316714,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SBUX","price_unadj":79.02,"prior_close_unadj":79.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4383353,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SCHW","price_unadj":34.61,"prior_close_unadj":34.84,"dividend_unadj":0,"distribution_unadj":0,"volume":5937679,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SEE","price_unadj":41.09,"prior_close_unadj":40.97,"dividend_unadj":0,"distribution_unadj":0,"volume":792832,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SHW","price_unadj":669.23,"prior_close_unadj":671.89,"dividend_unadj":0,"distribution_unadj":0,"volume":278185,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SIVB","price_unadj":249.6,"prior_close_unadj":252.98,"dividend_unadj":0,"distribution_unadj":0,"volume":212745,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SJM","price_unadj":114.63,"prior_close_unadj":114.96,"dividend_unadj":0.9,"distribution_unadj":0,"volume":650164,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SLB","price_unadj":19.87,"prior_close_unadj":20.36,"dividend_unadj":0,"distribution_unadj":0,"volume":8551541,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SLG","price_unadj":48.07,"prior_close_unadj":50.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1253394,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SNA","price_unadj":153.1,"prior_close_unadj":153.38,"dividend_unadj":0,"distribution_unadj":0,"volume":250356,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SNPS","price_unadj":196.35,"prior_close_unadj":194.34,"dividend_unadj":0,"distribution_unadj":0,"volume":601336,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SO","price_unadj":55.01,"prior_close_unadj":54.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3926136,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SPG","price_unadj":66.02,"prior_close_unadj":67.83,"dividend_unadj":0,"distribution_unadj":0,"volume":5499412,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SPGI","price_unadj":356.13,"prior_close_unadj":349.19,"dividend_unadj":0,"distribution_unadj":0,"volume":723042,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SRE","price_unadj":134.66,"prior_close_unadj":134.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1073797,"adjustment_ratio":1}
{"date":"2020-08-13","id":"STE","price_unadj":159.2,"prior_close_unadj":160.51,"dividend_unadj":0,"distribution_unadj":0,"volume":243763,"adjustment_ratio":1}
{"date":"2020-08-13","id":"STT","price_unadj":70.35,"prior_close_unadj":71.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1718119,"adjustment_ratio":1}
{"date":"2020-08-13","id":"STX","price_unadj":44.9,"prior_close_unadj":45.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2910301,"adjustment_ratio":1}
{"date":"2020-08-13","id":"STZ","price_unadj":176.62,"prior_close_unadj":175.5,"dividend_unadj":0,"distribution_unadj":0,"volume":587435,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SWK","price_unadj":158.4,"prior_close_unadj":160.34,"dividend_unadj":0,"distribution_unadj":0,"volume":911880,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SWKS","price_unadj":148.06,"prior_close_unadj":147.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1413122,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SYF","price_unadj":24.7,"prior_close_unadj":24.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4459899,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SYK","price_unadj":190.96,"prior_close_unadj":190.18,"dividend_unadj":0,"distribution_unadj":0,"volume":696853,"adjustment_ratio":1}
{"date":"2020-08-13","id":"SYY","price_unadj":58.6,"prior_close_unadj":59.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2320216,"adjustment_ratio":1}
{"date":"2020-08-13","id":"T","price_unadj":29.91,"prior_close_unadj":30.18,"dividend_unadj":0,"distribution_unadj":0,"volume":24893071,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TAP","price_unadj":37.81,"prior_close_unadj":38.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1071297,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TDG","price_unadj":495.15,"prior_close_unadj":498.49,"dividend_unadj":0,"distribution_unadj":0,"volume":430836,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TDY","price_unadj":331.6,"prior_close_unadj":331.25,"dividend_unadj":0,"distribution_unadj":0,"volume":138649,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TEL","price_unadj":95.89,"prior_close_unadj":95.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1858778,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TFC","price_unadj":38.82,"prior_close_unadj":40.81,"dividend_unadj":0.45,"distribution_unadj":0,"volume":4911381,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TFX","price_unadj":382.1,"prior_close_unadj":376.01,"dividend_unadj":0.34,"distribution_unadj":0,"volume":115776,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TGT","price_unadj":134.81,"prior_close_unadj":134.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2324776,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TIF","price_unadj":124.8,"prior_close_unadj":125,"dividend_unadj":0,"distribution_unadj":0,"volume":757628,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TJX","price_unadj":57.11,"prior_close_unadj":57.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4584278,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TMO","price_unadj":416.6,"prior_close_unadj":416.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1080587,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TMUS","price_unadj":115.37,"prior_close_unadj":115.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3030470,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TPR","price_unadj":15.43,"prior_close_unadj":15.6,"dividend_unadj":0,"distribution_unadj":0,"volume":7275898,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TROW","price_unadj":137.26,"prior_close_unadj":138.45,"dividend_unadj":0,"distribution_unadj":0,"volume":817431,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TRV","price_unadj":119.27,"prior_close_unadj":118.86,"dividend_unadj":0,"distribution_unadj":0,"volume":930304,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TSCO","price_unadj":148.71,"prior_close_unadj":149.08,"dividend_unadj":0,"distribution_unadj":0,"volume":980265,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TSN","price_unadj":64.6,"prior_close_unadj":65.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1871516,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TT","price_unadj":118.37,"prior_close_unadj":120.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1100112,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TTWO","price_unadj":171.28,"prior_close_unadj":168.11,"dividend_unadj":0,"distribution_unadj":0,"volume":784913,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TWTR","price_unadj":37.82,"prior_close_unadj":37.44,"dividend_unadj":0,"distribution_unadj":0,"volume":13259407,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TXN","price_unadj":137.15,"prior_close_unadj":138.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2945103,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TXT","price_unadj":37.39,"prior_close_unadj":38.19,"dividend_unadj":0,"distribution_unadj":0,"volume":727719,"adjustment_ratio":1}
{"date":"2020-08-13","id":"TYL","price_unadj":338.3,"prior_close_unadj":328.76,"dividend_unadj":0,"distribution_unadj":0,"volume":278254,"adjustment_ratio":1}
{"date":"2020-08-13","id":"UA","price_unadj":9.66,"prior_close_unadj":9.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2621743,"adjustment_ratio":1}
{"date":"2020-08-13","id":"UAA","price_unadj":10.84,"prior_close_unadj":11.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5031503,"adjustment_ratio":1}
{"date":"2020-08-13","id":"UAL","price_unadj":35.81,"prior_close_unadj":36.4,"dividend_unadj":0,"distribution_unadj":0,"volume":35460092,"adjustment_ratio":1}
{"date":"2020-08-13","id":"UDR","price_unadj":34.71,"prior_close_unadj":35.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1816972,"adjustment_ratio":1}
{"date":"2020-08-13","id":"UHS","price_unadj":111.93,"prior_close_unadj":113.46,"dividend_unadj":0,"distribution_unadj":0,"volume":414393,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ULTA","price_unadj":222.42,"prior_close_unadj":217.78,"dividend_unadj":0,"distribution_unadj":0,"volume":739515,"adjustment_ratio":1}
{"date":"2020-08-13","id":"UNH","price_unadj":321.52,"prior_close_unadj":322.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2159587,"adjustment_ratio":1}
{"date":"2020-08-13","id":"UNP","price_unadj":189.72,"prior_close_unadj":191.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2248782,"adjustment_ratio":1}
{"date":"2020-08-13","id":"UPS","price_unadj":159.29,"prior_close_unadj":157.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2848426,"adjustment_ratio":1}
{"date":"2020-08-13","id":"URI","price_unadj":178.37,"prior_close_unadj":178.6,"dividend_unadj":0,"distribution_unadj":0,"volume":676427,"adjustment_ratio":1}
{"date":"2020-08-13","id":"USB","price_unadj":37.37,"prior_close_unadj":37.81,"dividend_unadj":0,"distribution_unadj":0,"volume":4084767,"adjustment_ratio":1}
{"date":"2020-08-13","id":"V","price_unadj":197.58,"prior_close_unadj":198.74,"dividend_unadj":0.3,"distribution_unadj":0,"volume":7014804,"adjustment_ratio":1}
{"date":"2020-08-13","id":"VAR","price_unadj":173.25,"prior_close_unadj":173.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2638026,"adjustment_ratio":1}
{"date":"2020-08-13","id":"VFC","price_unadj":63.83,"prior_close_unadj":63.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1031319,"adjustment_ratio":1}
{"date":"2020-08-13","id":"VIAC","price_unadj":26.69,"prior_close_unadj":26.24,"dividend_unadj":0,"distribution_unadj":0,"volume":8121516,"adjustment_ratio":1}
{"date":"2020-08-13","id":"VLO","price_unadj":53.19,"prior_close_unadj":55.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3411036,"adjustment_ratio":1}
{"date":"2020-08-13","id":"VMC","price_unadj":129.64,"prior_close_unadj":131.89,"dividend_unadj":0,"distribution_unadj":0,"volume":484409,"adjustment_ratio":1}
{"date":"2020-08-13","id":"VNO","price_unadj":35.38,"prior_close_unadj":36.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1859970,"adjustment_ratio":1}
{"date":"2020-08-13","id":"VRSK","price_unadj":190.71,"prior_close_unadj":190.43,"dividend_unadj":0,"distribution_unadj":0,"volume":469175,"adjustment_ratio":1}
{"date":"2020-08-13","id":"VRSN","price_unadj":210.3,"prior_close_unadj":205.22,"dividend_unadj":0,"distribution_unadj":0,"volume":638371,"adjustment_ratio":1}
{"date":"2020-08-13","id":"VRTX","price_unadj":267.15,"prior_close_unadj":270.85,"dividend_unadj":0,"distribution_unadj":0,"volume":979231,"adjustment_ratio":1}
{"date":"2020-08-13","id":"VTR","price_unadj":39.89,"prior_close_unadj":41.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1902511,"adjustment_ratio":1}
{"date":"2020-08-13","id":"VZ","price_unadj":58.52,"prior_close_unadj":58.6,"dividend_unadj":0,"distribution_unadj":0,"volume":7428615,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WAB","price_unadj":69,"prior_close_unadj":69.93,"dividend_unadj":0.12,"distribution_unadj":0,"volume":884346,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WAT","price_unadj":217,"prior_close_unadj":215.21,"dividend_unadj":0,"distribution_unadj":0,"volume":482794,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WBA","price_unadj":41,"prior_close_unadj":41.82,"dividend_unadj":0,"distribution_unadj":0,"volume":5689956,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WDC","price_unadj":35.74,"prior_close_unadj":36.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8348437,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WEC","price_unadj":91.44,"prior_close_unadj":92.27,"dividend_unadj":0.6325,"distribution_unadj":0,"volume":851307,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WELL","price_unadj":55.99,"prior_close_unadj":56.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1795729,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WFC","price_unadj":25.02,"prior_close_unadj":25.19,"dividend_unadj":0,"distribution_unadj":0,"volume":27387846,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WHR","price_unadj":178.46,"prior_close_unadj":178.58,"dividend_unadj":0,"distribution_unadj":0,"volume":281910,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WLTW","price_unadj":198.75,"prior_close_unadj":195.39,"dividend_unadj":0,"distribution_unadj":0,"volume":542873,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WM","price_unadj":111.34,"prior_close_unadj":112.25,"dividend_unadj":0,"distribution_unadj":0,"volume":891400,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WMB","price_unadj":21.57,"prior_close_unadj":21.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4896218,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WMT","price_unadj":131.85,"prior_close_unadj":131.89,"dividend_unadj":0.54,"distribution_unadj":0,"volume":6622444,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WRB","price_unadj":62.85,"prior_close_unadj":63.08,"dividend_unadj":0,"distribution_unadj":0,"volume":450070,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WRK","price_unadj":29.69,"prior_close_unadj":30.3,"dividend_unadj":0.2,"distribution_unadj":0,"volume":1819315,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WST","price_unadj":275.16,"prior_close_unadj":272.44,"dividend_unadj":0,"distribution_unadj":0,"volume":289540,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WU","price_unadj":23.44,"prior_close_unadj":23.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2734659,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WY","price_unadj":28.5,"prior_close_unadj":29.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3021771,"adjustment_ratio":1}
{"date":"2020-08-13","id":"WYNN","price_unadj":86.67,"prior_close_unadj":85.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3263371,"adjustment_ratio":1}
{"date":"2020-08-13","id":"XEL","price_unadj":71.28,"prior_close_unadj":71.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1475172,"adjustment_ratio":1}
{"date":"2020-08-13","id":"XLNX","price_unadj":105.5,"prior_close_unadj":106.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2291071,"adjustment_ratio":1}
{"date":"2020-08-13","id":"XOM","price_unadj":43.01,"prior_close_unadj":44.09,"dividend_unadj":0,"distribution_unadj":0,"volume":17338689,"adjustment_ratio":1}
{"date":"2020-08-13","id":"XRAY","price_unadj":44.53,"prior_close_unadj":44.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1768176,"adjustment_ratio":1}
{"date":"2020-08-13","id":"XRX","price_unadj":17.5,"prior_close_unadj":17.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2711647,"adjustment_ratio":1}
{"date":"2020-08-13","id":"XYL","price_unadj":79.48,"prior_close_unadj":80.1,"dividend_unadj":0,"distribution_unadj":0,"volume":510805,"adjustment_ratio":1}
{"date":"2020-08-13","id":"YUM","price_unadj":92.77,"prior_close_unadj":93.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1221214,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ZBH","price_unadj":137.91,"prior_close_unadj":138.58,"dividend_unadj":0,"distribution_unadj":0,"volume":638407,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ZBRA","price_unadj":285.61,"prior_close_unadj":284.01,"dividend_unadj":0,"distribution_unadj":0,"volume":142834,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ZION","price_unadj":34.26,"prior_close_unadj":34.69,"dividend_unadj":0,"distribution_unadj":0,"volume":867578,"adjustment_ratio":1}
{"date":"2020-08-13","id":"ZTS","price_unadj":158.87,"prior_close_unadj":159.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1192841,"adjustment_ratio":1}
{"date":"2020-08-14","id":"A","price_unadj":97.37,"prior_close_unadj":98.77,"dividend_unadj":0,"distribution_unadj":0,"volume":957365,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AAL","price_unadj":13.33,"prior_close_unadj":13.3,"dividend_unadj":0,"distribution_unadj":0,"volume":45670200,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AAP","price_unadj":158.66,"prior_close_unadj":155.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1130346,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AAPL","price_unadj":459.63,"prior_close_unadj":460.04,"dividend_unadj":0,"distribution_unadj":0,"volume":41391302,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ABBV","price_unadj":95.07,"prior_close_unadj":94.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5488458,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ABC","price_unadj":103.75,"prior_close_unadj":102.73,"dividend_unadj":0.42,"distribution_unadj":0,"volume":684627,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ABMD","price_unadj":307.35,"prior_close_unadj":308.37,"dividend_unadj":0,"distribution_unadj":0,"volume":263670,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ABT","price_unadj":99.99,"prior_close_unadj":101.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2740192,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ACN","price_unadj":230.25,"prior_close_unadj":231.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1130457,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ADBE","price_unadj":447.6,"prior_close_unadj":450.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1111145,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ADI","price_unadj":117.18,"prior_close_unadj":118.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2079793,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ADM","price_unadj":44.59,"prior_close_unadj":44.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1633686,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ADP","price_unadj":138.96,"prior_close_unadj":139.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2215124,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ADSK","price_unadj":234.35,"prior_close_unadj":238.19,"dividend_unadj":0,"distribution_unadj":0,"volume":786242,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AEE","price_unadj":81.27,"prior_close_unadj":81.37,"dividend_unadj":0,"distribution_unadj":0,"volume":645401,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AEP","price_unadj":82.95,"prior_close_unadj":83.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2874921,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AES","price_unadj":17.57,"prior_close_unadj":17.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4269273,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AFL","price_unadj":38.07,"prior_close_unadj":37.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2660868,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AIG","price_unadj":30.99,"prior_close_unadj":30.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4862862,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AIV","price_unadj":36.61,"prior_close_unadj":36.22,"dividend_unadj":0,"distribution_unadj":0,"volume":762387,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AIZ","price_unadj":125.07,"prior_close_unadj":124.44,"dividend_unadj":0,"distribution_unadj":0,"volume":216130,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AKAM","price_unadj":107.9,"prior_close_unadj":109.23,"dividend_unadj":0,"distribution_unadj":0,"volume":948874,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ALB","price_unadj":92.39,"prior_close_unadj":91.6,"dividend_unadj":0,"distribution_unadj":0,"volume":838203,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ALGN","price_unadj":306.96,"prior_close_unadj":312.22,"dividend_unadj":0,"distribution_unadj":0,"volume":334245,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ALK","price_unadj":37.68,"prior_close_unadj":37.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1871962,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ALL","price_unadj":96.12,"prior_close_unadj":96.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1581358,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ALLE","price_unadj":101.56,"prior_close_unadj":102.69,"dividend_unadj":0,"distribution_unadj":0,"volume":490867,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ALXN","price_unadj":102.97,"prior_close_unadj":101.89,"dividend_unadj":0,"distribution_unadj":0,"volume":865841,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AMAT","price_unadj":67.62,"prior_close_unadj":65.07,"dividend_unadj":0,"distribution_unadj":0,"volume":23421915,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AMCR","price_unadj":11.2,"prior_close_unadj":11.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3099473,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AMD","price_unadj":81.3,"prior_close_unadj":81.84,"dividend_unadj":0,"distribution_unadj":0,"volume":42389477,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AME","price_unadj":101.28,"prior_close_unadj":100.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1007230,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AMGN","price_unadj":239.71,"prior_close_unadj":240.46,"dividend_unadj":1.6,"distribution_unadj":0,"volume":1224955,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AMP","price_unadj":159.66,"prior_close_unadj":159,"dividend_unadj":0,"distribution_unadj":0,"volume":474913,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AMT","price_unadj":250.12,"prior_close_unadj":250.73,"dividend_unadj":0,"distribution_unadj":0,"volume":737004,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AMZN","price_unadj":3148.02,"prior_close_unadj":3161.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2751723,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ANET","price_unadj":212.67,"prior_close_unadj":216.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1099308,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ANSS","price_unadj":313.19,"prior_close_unadj":314.77,"dividend_unadj":0,"distribution_unadj":0,"volume":250929,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ANTM","price_unadj":283.23,"prior_close_unadj":282.33,"dividend_unadj":0,"distribution_unadj":0,"volume":567658,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AON","price_unadj":197.2,"prior_close_unadj":194.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1242908,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AOS","price_unadj":49.76,"prior_close_unadj":49.06,"dividend_unadj":0,"distribution_unadj":0,"volume":770487,"adjustment_ratio":1}
{"date":"2020-08-14","id":"APA","price_unadj":15.62,"prior_close_unadj":15.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3690003,"adjustment_ratio":1}
{"date":"2020-08-14","id":"APD","price_unadj":289.82,"prior_close_unadj":288.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1017190,"adjustment_ratio":1}
{"date":"2020-08-14","id":"APH","price_unadj":109.78,"prior_close_unadj":110.57,"dividend_unadj":0,"distribution_unadj":0,"volume":797197,"adjustment_ratio":1}
{"date":"2020-08-14","id":"APTV","price_unadj":88.34,"prior_close_unadj":88.63,"dividend_unadj":0,"distribution_unadj":0,"volume":744135,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ARE","price_unadj":170.22,"prior_close_unadj":170.7,"dividend_unadj":0,"distribution_unadj":0,"volume":401519,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ATO","price_unadj":104.5,"prior_close_unadj":104.62,"dividend_unadj":0,"distribution_unadj":0,"volume":986079,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ATVI","price_unadj":80.4,"prior_close_unadj":81.29,"dividend_unadj":0,"distribution_unadj":0,"volume":9390035,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AVB","price_unadj":153.05,"prior_close_unadj":150.7,"dividend_unadj":0,"distribution_unadj":0,"volume":652707,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AVGO","price_unadj":327.82,"prior_close_unadj":329.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1014005,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AVY","price_unadj":116.59,"prior_close_unadj":118.43,"dividend_unadj":0,"distribution_unadj":0,"volume":378551,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AWK","price_unadj":145.31,"prior_close_unadj":146.51,"dividend_unadj":0,"distribution_unadj":0,"volume":378616,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AXP","price_unadj":100.41,"prior_close_unadj":100.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1956491,"adjustment_ratio":1}
{"date":"2020-08-14","id":"AZO","price_unadj":1196.05,"prior_close_unadj":1187.14,"dividend_unadj":0,"distribution_unadj":0,"volume":124074,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BA","price_unadj":178.08,"prior_close_unadj":174.73,"dividend_unadj":0,"distribution_unadj":0,"volume":32414091,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BAC","price_unadj":26.47,"prior_close_unadj":26.35,"dividend_unadj":0,"distribution_unadj":0,"volume":50931874,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BAX","price_unadj":83.5,"prior_close_unadj":84.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2757068,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BBY","price_unadj":109.49,"prior_close_unadj":107.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2552468,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BDX","price_unadj":258.17,"prior_close_unadj":262.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1126289,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BEN","price_unadj":21.95,"prior_close_unadj":21.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1613566,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BIIB","price_unadj":289.45,"prior_close_unadj":288.54,"dividend_unadj":0,"distribution_unadj":0,"volume":619383,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BIO","price_unadj":506.37,"prior_close_unadj":509.78,"dividend_unadj":0,"distribution_unadj":0,"volume":91146,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BK","price_unadj":37.53,"prior_close_unadj":37.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2651663,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BKNG","price_unadj":1778.87,"prior_close_unadj":1792.97,"dividend_unadj":0,"distribution_unadj":0,"volume":262553,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BKR","price_unadj":17.23,"prior_close_unadj":17.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3826210,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BLK","price_unadj":588.46,"prior_close_unadj":589.56,"dividend_unadj":0,"distribution_unadj":0,"volume":316659,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BLL","price_unadj":75.5,"prior_close_unadj":75.23,"dividend_unadj":0,"distribution_unadj":0,"volume":962701,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BMY","price_unadj":63.16,"prior_close_unadj":63.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5607240,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BR","price_unadj":138.88,"prior_close_unadj":138.84,"dividend_unadj":0,"distribution_unadj":0,"volume":280518,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BSX","price_unadj":39.16,"prior_close_unadj":39.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5708891,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BWA","price_unadj":41.79,"prior_close_unadj":40.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2737787,"adjustment_ratio":1}
{"date":"2020-08-14","id":"BXP","price_unadj":86.43,"prior_close_unadj":86.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1402778,"adjustment_ratio":1}
{"date":"2020-08-14","id":"C","price_unadj":52.93,"prior_close_unadj":52.89,"dividend_unadj":0,"distribution_unadj":0,"volume":13861310,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CAG","price_unadj":37.78,"prior_close_unadj":37.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1385675,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CAH","price_unadj":53.68,"prior_close_unadj":52.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1985671,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CAT","price_unadj":139.96,"prior_close_unadj":140.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2038515,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CB","price_unadj":130.14,"prior_close_unadj":131.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1412803,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CBOE","price_unadj":88.26,"prior_close_unadj":86.24,"dividend_unadj":0,"distribution_unadj":0,"volume":617015,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CBRE","price_unadj":46.02,"prior_close_unadj":46.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1049409,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CCI","price_unadj":164.63,"prior_close_unadj":164.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1435283,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CCL","price_unadj":15.47,"prior_close_unadj":15.22,"dividend_unadj":0,"distribution_unadj":0,"volume":20937072,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CDNS","price_unadj":108,"prior_close_unadj":108.66,"dividend_unadj":0,"distribution_unadj":0,"volume":737189,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CDW","price_unadj":113.52,"prior_close_unadj":114.58,"dividend_unadj":0,"distribution_unadj":0,"volume":533088,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CE","price_unadj":101.48,"prior_close_unadj":101.04,"dividend_unadj":0,"distribution_unadj":0,"volume":444462,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CERN","price_unadj":72.91,"prior_close_unadj":73.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1427702,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CF","price_unadj":35.1,"prior_close_unadj":34.96,"dividend_unadj":0.3,"distribution_unadj":0,"volume":2245104,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CFG","price_unadj":25.9,"prior_close_unadj":25.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1935546,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CHD","price_unadj":94.26,"prior_close_unadj":94.75,"dividend_unadj":0,"distribution_unadj":0,"volume":743573,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CHRW","price_unadj":95.08,"prior_close_unadj":95.12,"dividend_unadj":0,"distribution_unadj":0,"volume":910421,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CHTR","price_unadj":604.99,"prior_close_unadj":604.22,"dividend_unadj":0,"distribution_unadj":0,"volume":664652,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CI","price_unadj":183.4,"prior_close_unadj":180.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1211920,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CINF","price_unadj":80.11,"prior_close_unadj":79.58,"dividend_unadj":0,"distribution_unadj":0,"volume":605423,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CL","price_unadj":77.05,"prior_close_unadj":76.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2538388,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CLX","price_unadj":224.25,"prior_close_unadj":224.7,"dividend_unadj":0,"distribution_unadj":0,"volume":935311,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CMA","price_unadj":41.82,"prior_close_unadj":41.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1083443,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CMCSA","price_unadj":43.77,"prior_close_unadj":43.39,"dividend_unadj":0,"distribution_unadj":0,"volume":15238094,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CME","price_unadj":171.44,"prior_close_unadj":169.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1085796,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CMG","price_unadj":1186.53,"prior_close_unadj":1194.93,"dividend_unadj":0,"distribution_unadj":0,"volume":161363,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CMI","price_unadj":213.51,"prior_close_unadj":210.23,"dividend_unadj":0,"distribution_unadj":0,"volume":943049,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CMS","price_unadj":60.88,"prior_close_unadj":60.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1097736,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CNC","price_unadj":64.64,"prior_close_unadj":64.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2059544,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CNP","price_unadj":20.54,"prior_close_unadj":20.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4585438,"adjustment_ratio":1}
{"date":"2020-08-14","id":"COF","price_unadj":69.47,"prior_close_unadj":67.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2956946,"adjustment_ratio":1}
{"date":"2020-08-14","id":"COG","price_unadj":20.04,"prior_close_unadj":19.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3379977,"adjustment_ratio":1}
{"date":"2020-08-14","id":"COO","price_unadj":303.82,"prior_close_unadj":304.9,"dividend_unadj":0,"distribution_unadj":0,"volume":206880,"adjustment_ratio":1}
{"date":"2020-08-14","id":"COP","price_unadj":40.82,"prior_close_unadj":40.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3350058,"adjustment_ratio":1}
{"date":"2020-08-14","id":"COST","price_unadj":336.28,"prior_close_unadj":335.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1522984,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CPB","price_unadj":51.63,"prior_close_unadj":51.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1246928,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CPRT","price_unadj":100.01,"prior_close_unadj":100.01,"dividend_unadj":0,"distribution_unadj":0,"volume":720100,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CRM","price_unadj":193.46,"prior_close_unadj":195.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2833235,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CSCO","price_unadj":42.5,"prior_close_unadj":42.72,"dividend_unadj":0,"distribution_unadj":0,"volume":32539453,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CSX","price_unadj":74.25,"prior_close_unadj":74,"dividend_unadj":0,"distribution_unadj":0,"volume":2383121,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CTAS","price_unadj":316.44,"prior_close_unadj":318.98,"dividend_unadj":0,"distribution_unadj":0,"volume":378020,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CTSH","price_unadj":66.93,"prior_close_unadj":66.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1289343,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CTVA","price_unadj":27.87,"prior_close_unadj":26.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5367304,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CTXS","price_unadj":136.35,"prior_close_unadj":137.4,"dividend_unadj":0,"distribution_unadj":0,"volume":706611,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CVS","price_unadj":65.67,"prior_close_unadj":64.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4920509,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CVX","price_unadj":90.35,"prior_close_unadj":89.82,"dividend_unadj":0,"distribution_unadj":0,"volume":6343029,"adjustment_ratio":1}
{"date":"2020-08-14","id":"CXO","price_unadj":51.26,"prior_close_unadj":50.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1177679,"adjustment_ratio":1}
{"date":"2020-08-14","id":"D","price_unadj":78.85,"prior_close_unadj":79.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2067333,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DAL","price_unadj":28.95,"prior_close_unadj":28.7,"dividend_unadj":0,"distribution_unadj":0,"volume":13107829,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DD","price_unadj":58.16,"prior_close_unadj":58.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2664684,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DE","price_unadj":191.13,"prior_close_unadj":189.5,"dividend_unadj":0,"distribution_unadj":0,"volume":900649,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DFS","price_unadj":54.3,"prior_close_unadj":53.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1521227,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DG","price_unadj":198.55,"prior_close_unadj":196.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1400932,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DGX","price_unadj":120.01,"prior_close_unadj":121.75,"dividend_unadj":0,"distribution_unadj":0,"volume":827433,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DHI","price_unadj":71.39,"prior_close_unadj":71.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1883959,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DHR","price_unadj":204.86,"prior_close_unadj":207.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1280688,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DIS","price_unadj":130.53,"prior_close_unadj":130.96,"dividend_unadj":0,"distribution_unadj":0,"volume":6507571,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DISCA","price_unadj":22.62,"prior_close_unadj":21.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2470147,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DISCK","price_unadj":20.76,"prior_close_unadj":20.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2353265,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DISH","price_unadj":34.67,"prior_close_unadj":35.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1663552,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DLR","price_unadj":153.32,"prior_close_unadj":152.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1294907,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DLTR","price_unadj":98.84,"prior_close_unadj":97.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1864149,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DOV","price_unadj":111.52,"prior_close_unadj":112.1,"dividend_unadj":0,"distribution_unadj":0,"volume":722719,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DOW","price_unadj":44.87,"prior_close_unadj":44.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1998413,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DPZ","price_unadj":398.99,"prior_close_unadj":399.04,"dividend_unadj":0,"distribution_unadj":0,"volume":341645,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DRE","price_unadj":37.89,"prior_close_unadj":38.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2756524,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DRI","price_unadj":84.07,"prior_close_unadj":84.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1654650,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DTE","price_unadj":117.71,"prior_close_unadj":118.16,"dividend_unadj":0,"distribution_unadj":0,"volume":462550,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DUK","price_unadj":82.15,"prior_close_unadj":82.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2016173,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DVA","price_unadj":82.17,"prior_close_unadj":81.67,"dividend_unadj":0,"distribution_unadj":0,"volume":399307,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DVN","price_unadj":12.12,"prior_close_unadj":11.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4218075,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DXC","price_unadj":20.41,"prior_close_unadj":19.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2713230,"adjustment_ratio":1}
{"date":"2020-08-14","id":"DXCM","price_unadj":425.16,"prior_close_unadj":435.28,"dividend_unadj":0,"distribution_unadj":0,"volume":474553,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EA","price_unadj":140.43,"prior_close_unadj":141.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1904209,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EBAY","price_unadj":56.29,"prior_close_unadj":56.28,"dividend_unadj":0,"distribution_unadj":0,"volume":6253189,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ECL","price_unadj":194.71,"prior_close_unadj":196.55,"dividend_unadj":0,"distribution_unadj":0,"volume":630916,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ED","price_unadj":73.53,"prior_close_unadj":73.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1641648,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EFX","price_unadj":164.74,"prior_close_unadj":166.74,"dividend_unadj":0,"distribution_unadj":0,"volume":321027,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EIX","price_unadj":52.69,"prior_close_unadj":53.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2432955,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EL","price_unadj":212.09,"prior_close_unadj":213.37,"dividend_unadj":0,"distribution_unadj":0,"volume":851664,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EMN","price_unadj":73.29,"prior_close_unadj":73.37,"dividend_unadj":0,"distribution_unadj":0,"volume":370896,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EMR","price_unadj":69.73,"prior_close_unadj":70.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2018433,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EOG","price_unadj":47.97,"prior_close_unadj":47.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3498927,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EQIX","price_unadj":762.01,"prior_close_unadj":770.12,"dividend_unadj":0,"distribution_unadj":0,"volume":361648,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EQR","price_unadj":54.39,"prior_close_unadj":53.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2100062,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ES","price_unadj":87.15,"prior_close_unadj":87.92,"dividend_unadj":0,"distribution_unadj":0,"volume":617202,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ESS","price_unadj":219.15,"prior_close_unadj":216.03,"dividend_unadj":0,"distribution_unadj":0,"volume":497549,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ETFC","price_unadj":54.36,"prior_close_unadj":54.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1251692,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ETN","price_unadj":100.89,"prior_close_unadj":101.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1192240,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ETR","price_unadj":100.93,"prior_close_unadj":101.73,"dividend_unadj":0,"distribution_unadj":0,"volume":720966,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EVRG","price_unadj":53.57,"prior_close_unadj":52.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1422817,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EW","price_unadj":78.07,"prior_close_unadj":79.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1317747,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EXC","price_unadj":37.93,"prior_close_unadj":37.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3313704,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EXPD","price_unadj":86.1,"prior_close_unadj":85.98,"dividend_unadj":0,"distribution_unadj":0,"volume":676079,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EXPE","price_unadj":86.73,"prior_close_unadj":86.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1830788,"adjustment_ratio":1}
{"date":"2020-08-14","id":"EXR","price_unadj":104.21,"prior_close_unadj":103.03,"dividend_unadj":0,"distribution_unadj":0,"volume":622216,"adjustment_ratio":1}
{"date":"2020-08-14","id":"F","price_unadj":7.04,"prior_close_unadj":7.03,"dividend_unadj":0,"distribution_unadj":0,"volume":43517662,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FANG","price_unadj":45.51,"prior_close_unadj":44.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1775662,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FAST","price_unadj":47.99,"prior_close_unadj":48.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2044594,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FB","price_unadj":261.24,"prior_close_unadj":261.3,"dividend_unadj":0,"distribution_unadj":0,"volume":14792708,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FBHS","price_unadj":83.06,"prior_close_unadj":83.33,"dividend_unadj":0,"distribution_unadj":0,"volume":993076,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FCX","price_unadj":13.78,"prior_close_unadj":13.79,"dividend_unadj":0,"distribution_unadj":0,"volume":9307169,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FDX","price_unadj":208.6,"prior_close_unadj":203.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4632952,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FE","price_unadj":29.33,"prior_close_unadj":29.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3809410,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FFIV","price_unadj":136.05,"prior_close_unadj":136.89,"dividend_unadj":0,"distribution_unadj":0,"volume":641481,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FIS","price_unadj":143.88,"prior_close_unadj":145.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1749943,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FISV","price_unadj":99.77,"prior_close_unadj":99.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2182239,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FITB","price_unadj":20.96,"prior_close_unadj":20.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3283289,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FLIR","price_unadj":37.8,"prior_close_unadj":37.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1110261,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FLS","price_unadj":31.98,"prior_close_unadj":31.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1380946,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FLT","price_unadj":240.28,"prior_close_unadj":234.63,"dividend_unadj":0,"distribution_unadj":0,"volume":998469,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FMC","price_unadj":109.61,"prior_close_unadj":110.12,"dividend_unadj":0,"distribution_unadj":0,"volume":446746,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FOX","price_unadj":25.82,"prior_close_unadj":25.69,"dividend_unadj":0,"distribution_unadj":0,"volume":819332,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FOXA","price_unadj":25.74,"prior_close_unadj":25.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3036085,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FRT","price_unadj":81.88,"prior_close_unadj":82.21,"dividend_unadj":0,"distribution_unadj":0,"volume":307115,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FTI","price_unadj":8.64,"prior_close_unadj":8.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2412104,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FTNT","price_unadj":127.6,"prior_close_unadj":127.44,"dividend_unadj":0,"distribution_unadj":0,"volume":854340,"adjustment_ratio":1}
{"date":"2020-08-14","id":"FTV","price_unadj":73.58,"prior_close_unadj":73.77,"dividend_unadj":0,"distribution_unadj":0,"volume":965232,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GD","price_unadj":156.46,"prior_close_unadj":154.95,"dividend_unadj":0,"distribution_unadj":0,"volume":719343,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GE","price_unadj":6.66,"prior_close_unadj":6.6,"dividend_unadj":0,"distribution_unadj":0,"volume":50397190,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GILD","price_unadj":68.5,"prior_close_unadj":68.18,"dividend_unadj":0,"distribution_unadj":0,"volume":9169242,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GIS","price_unadj":63.27,"prior_close_unadj":62.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2104022,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GL","price_unadj":85.48,"prior_close_unadj":84.98,"dividend_unadj":0,"distribution_unadj":0,"volume":250543,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GLW","price_unadj":32.32,"prior_close_unadj":32.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2736890,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GM","price_unadj":27.86,"prior_close_unadj":27.55,"dividend_unadj":0,"distribution_unadj":0,"volume":8587722,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GOOG","price_unadj":1507.73,"prior_close_unadj":1518.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1355200,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GPC","price_unadj":94.56,"prior_close_unadj":94.36,"dividend_unadj":0,"distribution_unadj":0,"volume":406038,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GPN","price_unadj":172.5,"prior_close_unadj":173.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1195002,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GPS","price_unadj":15.08,"prior_close_unadj":14.83,"dividend_unadj":0,"distribution_unadj":0,"volume":8086263,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GRMN","price_unadj":104.275,"prior_close_unadj":104.62,"dividend_unadj":0,"distribution_unadj":0,"volume":607871,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GS","price_unadj":207.97,"prior_close_unadj":208.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2287572,"adjustment_ratio":1}
{"date":"2020-08-14","id":"GWW","price_unadj":351.38,"prior_close_unadj":352.07,"dividend_unadj":0,"distribution_unadj":0,"volume":147750,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HAL","price_unadj":16.63,"prior_close_unadj":16.65,"dividend_unadj":0,"distribution_unadj":0,"volume":12244233,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HAS","price_unadj":79.63,"prior_close_unadj":78.94,"dividend_unadj":0,"distribution_unadj":0,"volume":473404,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HBAN","price_unadj":9.9,"prior_close_unadj":9.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5322330,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HBI","price_unadj":15.77,"prior_close_unadj":15.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3102350,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HCA","price_unadj":134.43,"prior_close_unadj":130.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1295117,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HD","price_unadj":280.55,"prior_close_unadj":281.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2490422,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HES","price_unadj":53.78,"prior_close_unadj":52.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1229555,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HFC","price_unadj":25.99,"prior_close_unadj":25.52,"dividend_unadj":0.35,"distribution_unadj":0,"volume":1737566,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HIG","price_unadj":42.81,"prior_close_unadj":42.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2060269,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HII","price_unadj":166.89,"prior_close_unadj":164.13,"dividend_unadj":0,"distribution_unadj":0,"volume":217023,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HLT","price_unadj":86,"prior_close_unadj":85.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1899780,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HOLX","price_unadj":66.81,"prior_close_unadj":68.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1065602,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HON","price_unadj":160.28,"prior_close_unadj":158.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2845057,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HPE","price_unadj":9.67,"prior_close_unadj":9.61,"dividend_unadj":0,"distribution_unadj":0,"volume":8041888,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HPQ","price_unadj":18.18,"prior_close_unadj":18.38,"dividend_unadj":0,"distribution_unadj":0,"volume":11523025,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HRL","price_unadj":52.23,"prior_close_unadj":52.12,"dividend_unadj":0,"distribution_unadj":0,"volume":932791,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HSIC","price_unadj":67.23,"prior_close_unadj":66.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1031693,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HST","price_unadj":11.25,"prior_close_unadj":11.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6201553,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HSY","price_unadj":146.07,"prior_close_unadj":146.57,"dividend_unadj":0,"distribution_unadj":0,"volume":513958,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HUM","price_unadj":422.02,"prior_close_unadj":419.5,"dividend_unadj":0,"distribution_unadj":0,"volume":337787,"adjustment_ratio":1}
{"date":"2020-08-14","id":"HWM","price_unadj":17.55,"prior_close_unadj":17.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1326467,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IBM","price_unadj":125.27,"prior_close_unadj":125.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2963753,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ICE","price_unadj":102.49,"prior_close_unadj":100.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4239626,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IDXX","price_unadj":379.4,"prior_close_unadj":385.25,"dividend_unadj":0,"distribution_unadj":0,"volume":476700,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IEX","price_unadj":176.7,"prior_close_unadj":174.86,"dividend_unadj":0,"distribution_unadj":0,"volume":429288,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IFF","price_unadj":123.17,"prior_close_unadj":123.81,"dividend_unadj":0,"distribution_unadj":0,"volume":530491,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ILMN","price_unadj":347.56,"prior_close_unadj":353.53,"dividend_unadj":0,"distribution_unadj":0,"volume":693442,"adjustment_ratio":1}
{"date":"2020-08-14","id":"INCY","price_unadj":94.87,"prior_close_unadj":95.56,"dividend_unadj":0,"distribution_unadj":0,"volume":900720,"adjustment_ratio":1}
{"date":"2020-08-14","id":"INFO","price_unadj":82.75,"prior_close_unadj":83.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1041506,"adjustment_ratio":1}
{"date":"2020-08-14","id":"INTC","price_unadj":48.89,"prior_close_unadj":48.56,"dividend_unadj":0,"distribution_unadj":0,"volume":22321168,"adjustment_ratio":1}
{"date":"2020-08-14","id":"INTU","price_unadj":305.54,"prior_close_unadj":306.71,"dividend_unadj":0,"distribution_unadj":0,"volume":596048,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IP","price_unadj":37.27,"prior_close_unadj":36.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3031360,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IPG","price_unadj":18.86,"prior_close_unadj":18.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2444160,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IPGP","price_unadj":158.25,"prior_close_unadj":160.01,"dividend_unadj":0,"distribution_unadj":0,"volume":214302,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IQV","price_unadj":161.23,"prior_close_unadj":163.75,"dividend_unadj":0,"distribution_unadj":0,"volume":560327,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IR","price_unadj":35.4,"prior_close_unadj":35.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1572678,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IRM","price_unadj":29.74,"prior_close_unadj":29.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1997768,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ISRG","price_unadj":684.52,"prior_close_unadj":690.56,"dividend_unadj":0,"distribution_unadj":0,"volume":295953,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IT","price_unadj":129.49,"prior_close_unadj":131.13,"dividend_unadj":0,"distribution_unadj":0,"volume":157456,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ITW","price_unadj":196.13,"prior_close_unadj":197.51,"dividend_unadj":0,"distribution_unadj":0,"volume":806120,"adjustment_ratio":1}
{"date":"2020-08-14","id":"IVZ","price_unadj":10.68,"prior_close_unadj":10.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4555013,"adjustment_ratio":1}
{"date":"2020-08-14","id":"J","price_unadj":90,"prior_close_unadj":89.96,"dividend_unadj":0,"distribution_unadj":0,"volume":472254,"adjustment_ratio":1}
{"date":"2020-08-14","id":"JBHT","price_unadj":137.19,"prior_close_unadj":136.71,"dividend_unadj":0,"distribution_unadj":0,"volume":637969,"adjustment_ratio":1}
{"date":"2020-08-14","id":"JCI","price_unadj":40.86,"prior_close_unadj":40.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3105351,"adjustment_ratio":1}
{"date":"2020-08-14","id":"JKHY","price_unadj":194.36,"prior_close_unadj":191.98,"dividend_unadj":0,"distribution_unadj":0,"volume":620428,"adjustment_ratio":1}
{"date":"2020-08-14","id":"JNJ","price_unadj":148.24,"prior_close_unadj":148,"dividend_unadj":0,"distribution_unadj":0,"volume":4240189,"adjustment_ratio":1}
{"date":"2020-08-14","id":"JNPR","price_unadj":24.82,"prior_close_unadj":24.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2524318,"adjustment_ratio":1}
{"date":"2020-08-14","id":"JPM","price_unadj":102.41,"prior_close_unadj":102.37,"dividend_unadj":0,"distribution_unadj":0,"volume":12134360,"adjustment_ratio":1}
{"date":"2020-08-14","id":"K","price_unadj":69.1,"prior_close_unadj":69.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1279132,"adjustment_ratio":1}
{"date":"2020-08-14","id":"KEY","price_unadj":12.75,"prior_close_unadj":12.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4272181,"adjustment_ratio":1}
{"date":"2020-08-14","id":"KEYS","price_unadj":102.95,"prior_close_unadj":103.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1359385,"adjustment_ratio":1}
{"date":"2020-08-14","id":"KHC","price_unadj":35.59,"prior_close_unadj":35.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3107749,"adjustment_ratio":1}
{"date":"2020-08-14","id":"KIM","price_unadj":11.98,"prior_close_unadj":12.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4449409,"adjustment_ratio":1}
{"date":"2020-08-14","id":"KLAC","price_unadj":211.51,"prior_close_unadj":209.96,"dividend_unadj":0.9,"distribution_unadj":0,"volume":1209398,"adjustment_ratio":1}
{"date":"2020-08-14","id":"KMB","price_unadj":158.23,"prior_close_unadj":158.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1174041,"adjustment_ratio":1}
{"date":"2020-08-14","id":"KMI","price_unadj":14.29,"prior_close_unadj":14.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7216764,"adjustment_ratio":1}
{"date":"2020-08-14","id":"KMX","price_unadj":104.35,"prior_close_unadj":104.36,"dividend_unadj":0,"distribution_unadj":0,"volume":575834,"adjustment_ratio":1}
{"date":"2020-08-14","id":"KO","price_unadj":48.45,"prior_close_unadj":48.38,"dividend_unadj":0,"distribution_unadj":0,"volume":10075809,"adjustment_ratio":1}
{"date":"2020-08-14","id":"KR","price_unadj":35.39,"prior_close_unadj":34.59,"dividend_unadj":0,"distribution_unadj":0,"volume":10493634,"adjustment_ratio":1}
{"date":"2020-08-14","id":"KSU","price_unadj":183.93,"prior_close_unadj":183.13,"dividend_unadj":0,"distribution_unadj":0,"volume":653625,"adjustment_ratio":1}
{"date":"2020-08-14","id":"L","price_unadj":37.61,"prior_close_unadj":37.86,"dividend_unadj":0,"distribution_unadj":0,"volume":577930,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LB","price_unadj":26.54,"prior_close_unadj":26.54,"dividend_unadj":0,"distribution_unadj":0,"volume":7175597,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LDOS","price_unadj":94.72,"prior_close_unadj":94.39,"dividend_unadj":0,"distribution_unadj":0,"volume":620524,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LEG","price_unadj":40.29,"prior_close_unadj":40.17,"dividend_unadj":0,"distribution_unadj":0,"volume":672213,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LEN","price_unadj":74.25,"prior_close_unadj":74.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1207722,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LH","price_unadj":189.84,"prior_close_unadj":190.59,"dividend_unadj":0,"distribution_unadj":0,"volume":422293,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LHX","price_unadj":182.58,"prior_close_unadj":180.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1178438,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LIN","price_unadj":248.5,"prior_close_unadj":249.24,"dividend_unadj":0,"distribution_unadj":0,"volume":979275,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LKQ","price_unadj":31.49,"prior_close_unadj":31.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1564552,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LLY","price_unadj":150.09,"prior_close_unadj":150.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1538044,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LMT","price_unadj":391.42,"prior_close_unadj":389.24,"dividend_unadj":0,"distribution_unadj":0,"volume":648605,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LNC","price_unadj":38.82,"prior_close_unadj":38.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1204424,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LNT","price_unadj":53.77,"prior_close_unadj":53.98,"dividend_unadj":0,"distribution_unadj":0,"volume":688286,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LRCX","price_unadj":373.64,"prior_close_unadj":377.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1344708,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LUV","price_unadj":34.9,"prior_close_unadj":34.71,"dividend_unadj":0,"distribution_unadj":0,"volume":7373448,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LVS","price_unadj":48.37,"prior_close_unadj":48.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5896962,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LW","price_unadj":64.65,"prior_close_unadj":64.69,"dividend_unadj":0,"distribution_unadj":0,"volume":604662,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LYB","price_unadj":69.01,"prior_close_unadj":68.99,"dividend_unadj":0,"distribution_unadj":0,"volume":864855,"adjustment_ratio":1}
{"date":"2020-08-14","id":"LYV","price_unadj":51.48,"prior_close_unadj":51.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1121079,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MA","price_unadj":326.8,"prior_close_unadj":326.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1444904,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MAA","price_unadj":114.86,"prior_close_unadj":115.69,"dividend_unadj":0,"distribution_unadj":0,"volume":765595,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MAR","price_unadj":96.01,"prior_close_unadj":96.495,"dividend_unadj":0,"distribution_unadj":0,"volume":3407036,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MAS","price_unadj":57.96,"prior_close_unadj":58.22,"dividend_unadj":0,"distribution_unadj":0,"volume":957907,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MCD","price_unadj":207.03,"prior_close_unadj":206.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2060237,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MCHP","price_unadj":100.2,"prior_close_unadj":100.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1210578,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MCK","price_unadj":158.67,"prior_close_unadj":152.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3209688,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MCO","price_unadj":281.05,"prior_close_unadj":281.97,"dividend_unadj":0,"distribution_unadj":0,"volume":428335,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MDLZ","price_unadj":56.12,"prior_close_unadj":56.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3934053,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MDT","price_unadj":100.71,"prior_close_unadj":101.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2925739,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MET","price_unadj":39.61,"prior_close_unadj":39.44,"dividend_unadj":0,"distribution_unadj":0,"volume":6627657,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MGM","price_unadj":21.81,"prior_close_unadj":21.34,"dividend_unadj":0,"distribution_unadj":0,"volume":12499613,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MHK","price_unadj":90.26,"prior_close_unadj":89.01,"dividend_unadj":0,"distribution_unadj":0,"volume":617417,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MKC","price_unadj":201.55,"prior_close_unadj":202.04,"dividend_unadj":0,"distribution_unadj":0,"volume":418746,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MKTX","price_unadj":496.5,"prior_close_unadj":496.76,"dividend_unadj":0,"distribution_unadj":0,"volume":106599,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MLM","price_unadj":219.33,"prior_close_unadj":219.63,"dividend_unadj":0,"distribution_unadj":0,"volume":365943,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MMC","price_unadj":116.61,"prior_close_unadj":117.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1059484,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MMM","price_unadj":166.1,"prior_close_unadj":165.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1607354,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MNST","price_unadj":83.32,"prior_close_unadj":83.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1385765,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MO","price_unadj":42.54,"prior_close_unadj":42.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4881704,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MOS","price_unadj":17.83,"prior_close_unadj":17.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4313205,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MPC","price_unadj":38.35,"prior_close_unadj":37.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5768146,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MRK","price_unadj":83.48,"prior_close_unadj":83.54,"dividend_unadj":0,"distribution_unadj":0,"volume":7051978,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MRO","price_unadj":6.05,"prior_close_unadj":5.89,"dividend_unadj":0,"distribution_unadj":0,"volume":16328599,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MS","price_unadj":52.3,"prior_close_unadj":52.18,"dividend_unadj":0,"distribution_unadj":0,"volume":5782322,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MSCI","price_unadj":356.41,"prior_close_unadj":359.87,"dividend_unadj":0,"distribution_unadj":0,"volume":319311,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MSFT","price_unadj":208.9,"prior_close_unadj":208.7,"dividend_unadj":0,"distribution_unadj":0,"volume":17958936,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MSI","price_unadj":145.37,"prior_close_unadj":145.96,"dividend_unadj":0,"distribution_unadj":0,"volume":704540,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MTB","price_unadj":109.21,"prior_close_unadj":107.83,"dividend_unadj":0,"distribution_unadj":0,"volume":405120,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MTD","price_unadj":961.04,"prior_close_unadj":973.14,"dividend_unadj":0,"distribution_unadj":0,"volume":80531,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MU","price_unadj":45.6,"prior_close_unadj":46.14,"dividend_unadj":0,"distribution_unadj":0,"volume":18167321,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MXIM","price_unadj":68.6,"prior_close_unadj":69.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2722978,"adjustment_ratio":1}
{"date":"2020-08-14","id":"MYL","price_unadj":16.19,"prior_close_unadj":16.14,"dividend_unadj":0,"distribution_unadj":0,"volume":4435536,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NBL","price_unadj":10.615,"prior_close_unadj":10.57,"dividend_unadj":0,"distribution_unadj":0,"volume":11296166,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NCLH","price_unadj":15.75,"prior_close_unadj":15.34,"dividend_unadj":0,"distribution_unadj":0,"volume":24861674,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NDAQ","price_unadj":129.24,"prior_close_unadj":130.28,"dividend_unadj":0,"distribution_unadj":0,"volume":678376,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NEE","price_unadj":280.5,"prior_close_unadj":284.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1228246,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NEM","price_unadj":63.85,"prior_close_unadj":64.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3869244,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NFLX","price_unadj":482.68,"prior_close_unadj":481.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2943487,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NI","price_unadj":24.12,"prior_close_unadj":24.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1504119,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NKE","price_unadj":106.43,"prior_close_unadj":106.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2985847,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NLOK","price_unadj":22.92,"prior_close_unadj":22.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5764338,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NLSN","price_unadj":15.89,"prior_close_unadj":15.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1781646,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NOC","price_unadj":342.06,"prior_close_unadj":338.62,"dividend_unadj":0,"distribution_unadj":0,"volume":396518,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NOV","price_unadj":13.12,"prior_close_unadj":13.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2366499,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NOW","price_unadj":435.73,"prior_close_unadj":438.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1252370,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NRG","price_unadj":34.94,"prior_close_unadj":35.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1226875,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NSC","price_unadj":206.61,"prior_close_unadj":204.38,"dividend_unadj":0,"distribution_unadj":0,"volume":977762,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NTAP","price_unadj":41.56,"prior_close_unadj":41.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2375495,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NTRS","price_unadj":83.42,"prior_close_unadj":82.65,"dividend_unadj":0,"distribution_unadj":0,"volume":616275,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NUE","price_unadj":46.24,"prior_close_unadj":45.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1383142,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NVDA","price_unadj":462.56,"prior_close_unadj":457.72,"dividend_unadj":0,"distribution_unadj":0,"volume":9160904,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NVR","price_unadj":4044.81,"prior_close_unadj":4050,"dividend_unadj":0,"distribution_unadj":0,"volume":17132,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NWL","price_unadj":16.99,"prior_close_unadj":17.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1844715,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NWS","price_unadj":15.43,"prior_close_unadj":15.43,"dividend_unadj":0,"distribution_unadj":0,"volume":284848,"adjustment_ratio":1}
{"date":"2020-08-14","id":"NWSA","price_unadj":15.33,"prior_close_unadj":15.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1806149,"adjustment_ratio":1}
{"date":"2020-08-14","id":"O","price_unadj":61.01,"prior_close_unadj":61.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1464412,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ODFL","price_unadj":191.56,"prior_close_unadj":192.5,"dividend_unadj":0,"distribution_unadj":0,"volume":457563,"adjustment_ratio":1}
{"date":"2020-08-14","id":"OKE","price_unadj":29.49,"prior_close_unadj":28.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3175649,"adjustment_ratio":1}
{"date":"2020-08-14","id":"OMC","price_unadj":54.85,"prior_close_unadj":54.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1118355,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ORCL","price_unadj":54.2,"prior_close_unadj":54.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5454407,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ORLY","price_unadj":463.55,"prior_close_unadj":461.34,"dividend_unadj":0,"distribution_unadj":0,"volume":338001,"adjustment_ratio":1}
{"date":"2020-08-14","id":"OXY","price_unadj":14.64,"prior_close_unadj":14.6,"dividend_unadj":0,"distribution_unadj":0,"volume":21267234,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PAYC","price_unadj":303.07,"prior_close_unadj":301.88,"dividend_unadj":0,"distribution_unadj":0,"volume":717762,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PAYX","price_unadj":74.31,"prior_close_unadj":74.475,"dividend_unadj":0,"distribution_unadj":0,"volume":817131,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PBCT","price_unadj":11.36,"prior_close_unadj":11.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2585978,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PCAR","price_unadj":88.95,"prior_close_unadj":88.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1365599,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PEAK","price_unadj":27.01,"prior_close_unadj":27.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4753254,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PEG","price_unadj":55.17,"prior_close_unadj":55.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1016897,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PEP","price_unadj":137.56,"prior_close_unadj":138.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2461687,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PFE","price_unadj":38.06,"prior_close_unadj":38.17,"dividend_unadj":0,"distribution_unadj":0,"volume":12240278,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PFG","price_unadj":45.22,"prior_close_unadj":44.885,"dividend_unadj":0,"distribution_unadj":0,"volume":1085996,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PG","price_unadj":135.1,"prior_close_unadj":135.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5845231,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PGR","price_unadj":88.97,"prior_close_unadj":89.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1731176,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PH","price_unadj":209.62,"prior_close_unadj":207.9,"dividend_unadj":0,"distribution_unadj":0,"volume":552482,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PHM","price_unadj":45.07,"prior_close_unadj":45.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2200783,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PKG","price_unadj":99.67,"prior_close_unadj":99.22,"dividend_unadj":0,"distribution_unadj":0,"volume":348191,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PKI","price_unadj":118.25,"prior_close_unadj":120,"dividend_unadj":0,"distribution_unadj":0,"volume":370667,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PLD","price_unadj":102.32,"prior_close_unadj":102.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2689846,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PM","price_unadj":77.71,"prior_close_unadj":78.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2829658,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PNC","price_unadj":111.75,"prior_close_unadj":111.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1831323,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PNR","price_unadj":45.08,"prior_close_unadj":45.23,"dividend_unadj":0,"distribution_unadj":0,"volume":542822,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PNW","price_unadj":78,"prior_close_unadj":78.49,"dividend_unadj":0,"distribution_unadj":0,"volume":662138,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PPG","price_unadj":118.98,"prior_close_unadj":118.81,"dividend_unadj":0,"distribution_unadj":0,"volume":871920,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PPL","price_unadj":29.05,"prior_close_unadj":29.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4047049,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PRGO","price_unadj":53.4,"prior_close_unadj":52.63,"dividend_unadj":0,"distribution_unadj":0,"volume":482095,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PRU","price_unadj":70.59,"prior_close_unadj":69.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1598743,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PSA","price_unadj":200.24,"prior_close_unadj":197.3,"dividend_unadj":0,"distribution_unadj":0,"volume":641966,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PSX","price_unadj":63.66,"prior_close_unadj":62.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2638121,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PVH","price_unadj":55.36,"prior_close_unadj":53.61,"dividend_unadj":0,"distribution_unadj":0,"volume":945781,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PWR","price_unadj":49.45,"prior_close_unadj":49.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1002229,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PXD","price_unadj":110.73,"prior_close_unadj":109.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1032920,"adjustment_ratio":1}
{"date":"2020-08-14","id":"PYPL","price_unadj":191.46,"prior_close_unadj":193.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4847965,"adjustment_ratio":1}
{"date":"2020-08-14","id":"QCOM","price_unadj":113.74,"prior_close_unadj":113.41,"dividend_unadj":0,"distribution_unadj":0,"volume":6640963,"adjustment_ratio":1}
{"date":"2020-08-14","id":"QRVO","price_unadj":131.68,"prior_close_unadj":132,"dividend_unadj":0,"distribution_unadj":0,"volume":716977,"adjustment_ratio":1}
{"date":"2020-08-14","id":"RCL","price_unadj":60.5,"prior_close_unadj":58.5,"dividend_unadj":0,"distribution_unadj":0,"volume":9203369,"adjustment_ratio":1}
{"date":"2020-08-14","id":"RE","price_unadj":225.28,"prior_close_unadj":225.26,"dividend_unadj":0,"distribution_unadj":0,"volume":237261,"adjustment_ratio":1}
{"date":"2020-08-14","id":"REG","price_unadj":42.88,"prior_close_unadj":42.49,"dividend_unadj":0,"distribution_unadj":0,"volume":921944,"adjustment_ratio":1}
{"date":"2020-08-14","id":"REGN","price_unadj":612.57,"prior_close_unadj":610.89,"dividend_unadj":0,"distribution_unadj":0,"volume":302906,"adjustment_ratio":1}
{"date":"2020-08-14","id":"RF","price_unadj":11.77,"prior_close_unadj":11.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5124520,"adjustment_ratio":1}
{"date":"2020-08-14","id":"RHI","price_unadj":56.63,"prior_close_unadj":56.39,"dividend_unadj":0,"distribution_unadj":0,"volume":565347,"adjustment_ratio":1}
{"date":"2020-08-14","id":"RJF","price_unadj":75.98,"prior_close_unadj":75.08,"dividend_unadj":0,"distribution_unadj":0,"volume":362896,"adjustment_ratio":1}
{"date":"2020-08-14","id":"RL","price_unadj":70.66,"prior_close_unadj":70.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1038919,"adjustment_ratio":1}
{"date":"2020-08-14","id":"RMD","price_unadj":176.78,"prior_close_unadj":177.51,"dividend_unadj":0,"distribution_unadj":0,"volume":468725,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ROK","price_unadj":232.05,"prior_close_unadj":233.99,"dividend_unadj":1.02,"distribution_unadj":0,"volume":308257,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ROL","price_unadj":54.73,"prior_close_unadj":55,"dividend_unadj":0,"distribution_unadj":0,"volume":530235,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ROP","price_unadj":444.95,"prior_close_unadj":453.18,"dividend_unadj":0,"distribution_unadj":0,"volume":473574,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ROST","price_unadj":94.06,"prior_close_unadj":93.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1838853,"adjustment_ratio":1}
{"date":"2020-08-14","id":"RSG","price_unadj":90.37,"prior_close_unadj":90.71,"dividend_unadj":0,"distribution_unadj":0,"volume":485140,"adjustment_ratio":1}
{"date":"2020-08-14","id":"RTX","price_unadj":63.64,"prior_close_unadj":63.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5124446,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SBAC","price_unadj":303.17,"prior_close_unadj":304.63,"dividend_unadj":0,"distribution_unadj":0,"volume":271170,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SBUX","price_unadj":78.37,"prior_close_unadj":79.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3771349,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SCHW","price_unadj":35.05,"prior_close_unadj":34.61,"dividend_unadj":0,"distribution_unadj":0,"volume":8740679,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SEE","price_unadj":41.16,"prior_close_unadj":41.09,"dividend_unadj":0,"distribution_unadj":0,"volume":768217,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SHW","price_unadj":666.56,"prior_close_unadj":669.23,"dividend_unadj":0,"distribution_unadj":0,"volume":226270,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SIVB","price_unadj":250.38,"prior_close_unadj":249.6,"dividend_unadj":0,"distribution_unadj":0,"volume":210700,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SJM","price_unadj":113.97,"prior_close_unadj":114.63,"dividend_unadj":0,"distribution_unadj":0,"volume":666296,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SLB","price_unadj":20.07,"prior_close_unadj":19.87,"dividend_unadj":0,"distribution_unadj":0,"volume":7290296,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SLG","price_unadj":47.38,"prior_close_unadj":48.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1454013,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SNA","price_unadj":153.64,"prior_close_unadj":153.1,"dividend_unadj":0,"distribution_unadj":0,"volume":161999,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SNPS","price_unadj":196.16,"prior_close_unadj":196.35,"dividend_unadj":0,"distribution_unadj":0,"volume":459111,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SO","price_unadj":53.56,"prior_close_unadj":55.01,"dividend_unadj":0.64,"distribution_unadj":0,"volume":3122206,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SPG","price_unadj":68.18,"prior_close_unadj":66.02,"dividend_unadj":0,"distribution_unadj":0,"volume":5334265,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SPGI","price_unadj":352.27,"prior_close_unadj":356.13,"dividend_unadj":0,"distribution_unadj":0,"volume":530850,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SRE","price_unadj":131.89,"prior_close_unadj":134.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1299250,"adjustment_ratio":1}
{"date":"2020-08-14","id":"STE","price_unadj":158.7,"prior_close_unadj":159.2,"dividend_unadj":0,"distribution_unadj":0,"volume":245284,"adjustment_ratio":1}
{"date":"2020-08-14","id":"STT","price_unadj":70.53,"prior_close_unadj":70.35,"dividend_unadj":0,"distribution_unadj":0,"volume":874105,"adjustment_ratio":1}
{"date":"2020-08-14","id":"STX","price_unadj":45.07,"prior_close_unadj":44.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1948759,"adjustment_ratio":1}
{"date":"2020-08-14","id":"STZ","price_unadj":176.03,"prior_close_unadj":176.62,"dividend_unadj":0,"distribution_unadj":0,"volume":574009,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SWK","price_unadj":158.78,"prior_close_unadj":158.4,"dividend_unadj":0,"distribution_unadj":0,"volume":695156,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SWKS","price_unadj":146.12,"prior_close_unadj":148.06,"dividend_unadj":0,"distribution_unadj":0,"volume":998191,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SYF","price_unadj":24.93,"prior_close_unadj":24.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3860156,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SYK","price_unadj":188.37,"prior_close_unadj":190.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1008622,"adjustment_ratio":1}
{"date":"2020-08-14","id":"SYY","price_unadj":59.54,"prior_close_unadj":58.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3852718,"adjustment_ratio":1}
{"date":"2020-08-14","id":"T","price_unadj":30.01,"prior_close_unadj":29.91,"dividend_unadj":0,"distribution_unadj":0,"volume":22547745,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TAP","price_unadj":37.68,"prior_close_unadj":37.81,"dividend_unadj":0,"distribution_unadj":0,"volume":900650,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TDG","price_unadj":498.79,"prior_close_unadj":495.15,"dividend_unadj":0,"distribution_unadj":0,"volume":360466,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TDY","price_unadj":332.18,"prior_close_unadj":331.6,"dividend_unadj":0,"distribution_unadj":0,"volume":124756,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TEL","price_unadj":94.76,"prior_close_unadj":95.89,"dividend_unadj":0,"distribution_unadj":0,"volume":960078,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TFC","price_unadj":39.5,"prior_close_unadj":38.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3620317,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TFX","price_unadj":378.47,"prior_close_unadj":382.1,"dividend_unadj":0,"distribution_unadj":0,"volume":102552,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TGT","price_unadj":136.53,"prior_close_unadj":134.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3180944,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TIF","price_unadj":125,"prior_close_unadj":124.8,"dividend_unadj":0,"distribution_unadj":0,"volume":728727,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TJX","price_unadj":57.87,"prior_close_unadj":57.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4927025,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TMO","price_unadj":413.76,"prior_close_unadj":416.6,"dividend_unadj":0,"distribution_unadj":0,"volume":898106,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TMUS","price_unadj":115.49,"prior_close_unadj":115.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2027736,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TPR","price_unadj":15.93,"prior_close_unadj":15.43,"dividend_unadj":0,"distribution_unadj":0,"volume":9453897,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TROW","price_unadj":136.94,"prior_close_unadj":137.26,"dividend_unadj":0,"distribution_unadj":0,"volume":698123,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TRV","price_unadj":118.6,"prior_close_unadj":119.27,"dividend_unadj":0,"distribution_unadj":0,"volume":625074,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TSCO","price_unadj":148.6,"prior_close_unadj":148.71,"dividend_unadj":0,"distribution_unadj":0,"volume":759952,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TSN","price_unadj":63.94,"prior_close_unadj":64.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2907974,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TT","price_unadj":118.88,"prior_close_unadj":118.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1373854,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TTWO","price_unadj":173.41,"prior_close_unadj":171.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1085791,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TWTR","price_unadj":37.9,"prior_close_unadj":37.82,"dividend_unadj":0,"distribution_unadj":0,"volume":10377318,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TXN","price_unadj":137.35,"prior_close_unadj":137.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2062933,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TXT","price_unadj":38.49,"prior_close_unadj":37.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1938794,"adjustment_ratio":1}
{"date":"2020-08-14","id":"TYL","price_unadj":335.57,"prior_close_unadj":338.3,"dividend_unadj":0,"distribution_unadj":0,"volume":192139,"adjustment_ratio":1}
{"date":"2020-08-14","id":"UA","price_unadj":9.6,"prior_close_unadj":9.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3919257,"adjustment_ratio":1}
{"date":"2020-08-14","id":"UAA","price_unadj":10.74,"prior_close_unadj":10.84,"dividend_unadj":0,"distribution_unadj":0,"volume":6442038,"adjustment_ratio":1}
{"date":"2020-08-14","id":"UAL","price_unadj":36.18,"prior_close_unadj":35.81,"dividend_unadj":0,"distribution_unadj":0,"volume":28384144,"adjustment_ratio":1}
{"date":"2020-08-14","id":"UDR","price_unadj":35.02,"prior_close_unadj":34.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2593573,"adjustment_ratio":1}
{"date":"2020-08-14","id":"UHS","price_unadj":114.16,"prior_close_unadj":111.93,"dividend_unadj":0,"distribution_unadj":0,"volume":426282,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ULTA","price_unadj":225.42,"prior_close_unadj":222.42,"dividend_unadj":0,"distribution_unadj":0,"volume":734563,"adjustment_ratio":1}
{"date":"2020-08-14","id":"UNH","price_unadj":323.7,"prior_close_unadj":321.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1787375,"adjustment_ratio":1}
{"date":"2020-08-14","id":"UNP","price_unadj":191.92,"prior_close_unadj":189.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2502713,"adjustment_ratio":1}
{"date":"2020-08-14","id":"UPS","price_unadj":160.74,"prior_close_unadj":159.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3479442,"adjustment_ratio":1}
{"date":"2020-08-14","id":"URI","price_unadj":179.33,"prior_close_unadj":178.37,"dividend_unadj":0,"distribution_unadj":0,"volume":677871,"adjustment_ratio":1}
{"date":"2020-08-14","id":"USB","price_unadj":37.78,"prior_close_unadj":37.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3971953,"adjustment_ratio":1}
{"date":"2020-08-14","id":"V","price_unadj":196.64,"prior_close_unadj":197.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5014416,"adjustment_ratio":1}
{"date":"2020-08-14","id":"VAR","price_unadj":173.15,"prior_close_unadj":173.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2132244,"adjustment_ratio":1}
{"date":"2020-08-14","id":"VFC","price_unadj":64.24,"prior_close_unadj":63.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1533969,"adjustment_ratio":1}
{"date":"2020-08-14","id":"VIAC","price_unadj":27.46,"prior_close_unadj":26.69,"dividend_unadj":0,"distribution_unadj":0,"volume":16534218,"adjustment_ratio":1}
{"date":"2020-08-14","id":"VLO","price_unadj":54.46,"prior_close_unadj":53.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3693695,"adjustment_ratio":1}
{"date":"2020-08-14","id":"VMC","price_unadj":129.74,"prior_close_unadj":129.64,"dividend_unadj":0,"distribution_unadj":0,"volume":313543,"adjustment_ratio":1}
{"date":"2020-08-14","id":"VNO","price_unadj":35.58,"prior_close_unadj":35.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1641217,"adjustment_ratio":1}
{"date":"2020-08-14","id":"VRSK","price_unadj":189.15,"prior_close_unadj":190.71,"dividend_unadj":0,"distribution_unadj":0,"volume":317875,"adjustment_ratio":1}
{"date":"2020-08-14","id":"VRSN","price_unadj":207.29,"prior_close_unadj":210.3,"dividend_unadj":0,"distribution_unadj":0,"volume":470178,"adjustment_ratio":1}
{"date":"2020-08-14","id":"VRTX","price_unadj":267.29,"prior_close_unadj":267.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1008402,"adjustment_ratio":1}
{"date":"2020-08-14","id":"VTR","price_unadj":40.6,"prior_close_unadj":39.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2519137,"adjustment_ratio":1}
{"date":"2020-08-14","id":"VZ","price_unadj":58.79,"prior_close_unadj":58.52,"dividend_unadj":0,"distribution_unadj":0,"volume":8715886,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WAB","price_unadj":69.52,"prior_close_unadj":69,"dividend_unadj":0,"distribution_unadj":0,"volume":546764,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WAT","price_unadj":215.4,"prior_close_unadj":217,"dividend_unadj":0,"distribution_unadj":0,"volume":299267,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WBA","price_unadj":41.91,"prior_close_unadj":41,"dividend_unadj":0,"distribution_unadj":0,"volume":5687326,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WDC","price_unadj":35.74,"prior_close_unadj":35.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4911389,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WEC","price_unadj":91.21,"prior_close_unadj":91.44,"dividend_unadj":0,"distribution_unadj":0,"volume":720678,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WELL","price_unadj":56.75,"prior_close_unadj":55.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2100905,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WFC","price_unadj":25.3,"prior_close_unadj":25.02,"dividend_unadj":0,"distribution_unadj":0,"volume":26743370,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WHR","price_unadj":180.93,"prior_close_unadj":178.46,"dividend_unadj":0,"distribution_unadj":0,"volume":550602,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WLTW","price_unadj":201.51,"prior_close_unadj":198.75,"dividend_unadj":0,"distribution_unadj":0,"volume":433319,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WM","price_unadj":111.47,"prior_close_unadj":111.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1057670,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WMB","price_unadj":22.13,"prior_close_unadj":21.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6429549,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WMT","price_unadj":132.6,"prior_close_unadj":131.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6702087,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WRB","price_unadj":62.28,"prior_close_unadj":62.85,"dividend_unadj":0,"distribution_unadj":0,"volume":524324,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WRK","price_unadj":30.29,"prior_close_unadj":29.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2292568,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WST","price_unadj":272.47,"prior_close_unadj":275.16,"dividend_unadj":0,"distribution_unadj":0,"volume":289120,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WU","price_unadj":23.64,"prior_close_unadj":23.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3500787,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WY","price_unadj":28.36,"prior_close_unadj":28.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3547749,"adjustment_ratio":1}
{"date":"2020-08-14","id":"WYNN","price_unadj":84.98,"prior_close_unadj":86.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2697139,"adjustment_ratio":1}
{"date":"2020-08-14","id":"XEL","price_unadj":70.73,"prior_close_unadj":71.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3421054,"adjustment_ratio":1}
{"date":"2020-08-14","id":"XLNX","price_unadj":105.31,"prior_close_unadj":105.5,"dividend_unadj":0,"distribution_unadj":0,"volume":995295,"adjustment_ratio":1}
{"date":"2020-08-14","id":"XOM","price_unadj":43.2,"prior_close_unadj":43.01,"dividend_unadj":0,"distribution_unadj":0,"volume":13595695,"adjustment_ratio":1}
{"date":"2020-08-14","id":"XRAY","price_unadj":44.52,"prior_close_unadj":44.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1051783,"adjustment_ratio":1}
{"date":"2020-08-14","id":"XRX","price_unadj":17.79,"prior_close_unadj":17.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1866365,"adjustment_ratio":1}
{"date":"2020-08-14","id":"XYL","price_unadj":79.62,"prior_close_unadj":79.48,"dividend_unadj":0,"distribution_unadj":0,"volume":406143,"adjustment_ratio":1}
{"date":"2020-08-14","id":"YUM","price_unadj":92.65,"prior_close_unadj":92.77,"dividend_unadj":0,"distribution_unadj":0,"volume":781037,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ZBH","price_unadj":137.32,"prior_close_unadj":137.91,"dividend_unadj":0,"distribution_unadj":0,"volume":632882,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ZBRA","price_unadj":286.03,"prior_close_unadj":285.61,"dividend_unadj":0,"distribution_unadj":0,"volume":163777,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ZION","price_unadj":34.49,"prior_close_unadj":34.26,"dividend_unadj":0,"distribution_unadj":0,"volume":836686,"adjustment_ratio":1}
{"date":"2020-08-14","id":"ZTS","price_unadj":157.05,"prior_close_unadj":158.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1780230,"adjustment_ratio":1}
{"date":"2020-08-17","id":"A","price_unadj":97.51,"prior_close_unadj":97.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1937531,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AAL","price_unadj":12.62,"prior_close_unadj":13.33,"dividend_unadj":0,"distribution_unadj":0,"volume":55705663,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AAP","price_unadj":161,"prior_close_unadj":158.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2036257,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AAPL","price_unadj":458.43,"prior_close_unadj":459.63,"dividend_unadj":0,"distribution_unadj":0,"volume":29431414,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ABBV","price_unadj":96.35,"prior_close_unadj":95.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6765991,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ABC","price_unadj":103.42,"prior_close_unadj":103.75,"dividend_unadj":0,"distribution_unadj":0,"volume":530423,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ABMD","price_unadj":309.55,"prior_close_unadj":307.35,"dividend_unadj":0,"distribution_unadj":0,"volume":188620,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ABT","price_unadj":100.71,"prior_close_unadj":99.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4648235,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ACN","price_unadj":232.62,"prior_close_unadj":230.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1393451,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ADBE","price_unadj":451.58,"prior_close_unadj":447.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1553102,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ADI","price_unadj":117.44,"prior_close_unadj":117.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2569458,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ADM","price_unadj":44.39,"prior_close_unadj":44.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1900778,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ADP","price_unadj":139.66,"prior_close_unadj":138.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1558967,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ADSK","price_unadj":239,"prior_close_unadj":234.35,"dividend_unadj":0,"distribution_unadj":0,"volume":917048,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AEE","price_unadj":81.43,"prior_close_unadj":81.27,"dividend_unadj":0,"distribution_unadj":0,"volume":733334,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AEP","price_unadj":81.23,"prior_close_unadj":82.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2902745,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AES","price_unadj":17.67,"prior_close_unadj":17.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4249474,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AFL","price_unadj":37.46,"prior_close_unadj":38.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2497328,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AIG","price_unadj":29.96,"prior_close_unadj":30.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5587374,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AIV","price_unadj":36.73,"prior_close_unadj":36.61,"dividend_unadj":0,"distribution_unadj":0,"volume":456057,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AIZ","price_unadj":124.57,"prior_close_unadj":125.07,"dividend_unadj":0,"distribution_unadj":0,"volume":320306,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AKAM","price_unadj":107.87,"prior_close_unadj":107.9,"dividend_unadj":0,"distribution_unadj":0,"volume":971986,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ALB","price_unadj":91.77,"prior_close_unadj":92.39,"dividend_unadj":0,"distribution_unadj":0,"volume":604458,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ALGN","price_unadj":309.52,"prior_close_unadj":306.96,"dividend_unadj":0,"distribution_unadj":0,"volume":590170,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ALK","price_unadj":36.26,"prior_close_unadj":37.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2083184,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ALL","price_unadj":95.23,"prior_close_unadj":96.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1230057,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ALLE","price_unadj":102.26,"prior_close_unadj":101.56,"dividend_unadj":0,"distribution_unadj":0,"volume":638549,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ALXN","price_unadj":102.75,"prior_close_unadj":102.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1632016,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AMAT","price_unadj":66.94,"prior_close_unadj":67.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6875037,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AMCR","price_unadj":11.31,"prior_close_unadj":11.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3739562,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AMD","price_unadj":82.42,"prior_close_unadj":81.3,"dividend_unadj":0,"distribution_unadj":0,"volume":31210082,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AME","price_unadj":101.4,"prior_close_unadj":101.28,"dividend_unadj":0,"distribution_unadj":0,"volume":906617,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AMGN","price_unadj":243.01,"prior_close_unadj":239.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1684273,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AMP","price_unadj":157.83,"prior_close_unadj":159.66,"dividend_unadj":0,"distribution_unadj":0,"volume":437624,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AMT","price_unadj":250.91,"prior_close_unadj":250.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1434814,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AMZN","price_unadj":3182.41,"prior_close_unadj":3148.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2675890,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ANET","price_unadj":215.01,"prior_close_unadj":212.67,"dividend_unadj":0,"distribution_unadj":0,"volume":604313,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ANSS","price_unadj":317.36,"prior_close_unadj":313.19,"dividend_unadj":0,"distribution_unadj":0,"volume":277152,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ANTM","price_unadj":283.11,"prior_close_unadj":283.23,"dividend_unadj":0,"distribution_unadj":0,"volume":814802,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AON","price_unadj":196.72,"prior_close_unadj":197.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1464492,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AOS","price_unadj":49.71,"prior_close_unadj":49.76,"dividend_unadj":0,"distribution_unadj":0,"volume":666131,"adjustment_ratio":1}
{"date":"2020-08-17","id":"APA","price_unadj":15.335,"prior_close_unadj":15.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5200968,"adjustment_ratio":1}
{"date":"2020-08-17","id":"APD","price_unadj":289.56,"prior_close_unadj":289.82,"dividend_unadj":0,"distribution_unadj":0,"volume":844292,"adjustment_ratio":1}
{"date":"2020-08-17","id":"APH","price_unadj":109.89,"prior_close_unadj":109.78,"dividend_unadj":0,"distribution_unadj":0,"volume":838888,"adjustment_ratio":1}
{"date":"2020-08-17","id":"APTV","price_unadj":88.16,"prior_close_unadj":88.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1421591,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ARE","price_unadj":173.42,"prior_close_unadj":170.22,"dividend_unadj":0,"distribution_unadj":0,"volume":551308,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ATO","price_unadj":104.12,"prior_close_unadj":104.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1040191,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ATVI","price_unadj":81.99,"prior_close_unadj":80.4,"dividend_unadj":0,"distribution_unadj":0,"volume":6935276,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AVB","price_unadj":155.37,"prior_close_unadj":153.05,"dividend_unadj":0,"distribution_unadj":0,"volume":591404,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AVGO","price_unadj":330.32,"prior_close_unadj":327.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1056011,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AVY","price_unadj":115.86,"prior_close_unadj":116.59,"dividend_unadj":0,"distribution_unadj":0,"volume":354168,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AWK","price_unadj":146.56,"prior_close_unadj":145.31,"dividend_unadj":0,"distribution_unadj":0,"volume":657032,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AXP","price_unadj":97.55,"prior_close_unadj":100.41,"dividend_unadj":0,"distribution_unadj":0,"volume":4474999,"adjustment_ratio":1}
{"date":"2020-08-17","id":"AZO","price_unadj":1207.75,"prior_close_unadj":1196.05,"dividend_unadj":0,"distribution_unadj":0,"volume":234848,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BA","price_unadj":172.01,"prior_close_unadj":178.08,"dividend_unadj":0,"distribution_unadj":0,"volume":23240046,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BAC","price_unadj":25.9,"prior_close_unadj":26.47,"dividend_unadj":0,"distribution_unadj":0,"volume":55751094,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BAX","price_unadj":83.7,"prior_close_unadj":83.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2583932,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BBY","price_unadj":110.79,"prior_close_unadj":109.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2218878,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BDX","price_unadj":260.04,"prior_close_unadj":258.17,"dividend_unadj":0,"distribution_unadj":0,"volume":984145,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BEN","price_unadj":21.8,"prior_close_unadj":21.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2035559,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BIIB","price_unadj":289.16,"prior_close_unadj":289.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1059116,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BIO","price_unadj":511.91,"prior_close_unadj":506.37,"dividend_unadj":0,"distribution_unadj":0,"volume":104708,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BK","price_unadj":37.09,"prior_close_unadj":37.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4785142,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BKNG","price_unadj":1752.92,"prior_close_unadj":1778.87,"dividend_unadj":0,"distribution_unadj":0,"volume":240731,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BKR","price_unadj":16.67,"prior_close_unadj":17.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5634557,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BLK","price_unadj":592.03,"prior_close_unadj":588.46,"dividend_unadj":0,"distribution_unadj":0,"volume":400083,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BLL","price_unadj":76.21,"prior_close_unadj":75.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2121572,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BMY","price_unadj":63.62,"prior_close_unadj":63.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5831531,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BR","price_unadj":138.14,"prior_close_unadj":138.88,"dividend_unadj":0,"distribution_unadj":0,"volume":572541,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BSX","price_unadj":39.35,"prior_close_unadj":39.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4780029,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BWA","price_unadj":41.59,"prior_close_unadj":41.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1669658,"adjustment_ratio":1}
{"date":"2020-08-17","id":"BXP","price_unadj":86.26,"prior_close_unadj":86.43,"dividend_unadj":0,"distribution_unadj":0,"volume":893114,"adjustment_ratio":1}
{"date":"2020-08-17","id":"C","price_unadj":51.42,"prior_close_unadj":52.93,"dividend_unadj":0,"distribution_unadj":0,"volume":19738660,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CAG","price_unadj":38.05,"prior_close_unadj":37.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1873867,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CAH","price_unadj":52.73,"prior_close_unadj":53.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1612388,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CAT","price_unadj":138.72,"prior_close_unadj":139.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1855750,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CB","price_unadj":125.84,"prior_close_unadj":130.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1670639,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CBOE","price_unadj":89.82,"prior_close_unadj":88.26,"dividend_unadj":0,"distribution_unadj":0,"volume":774000,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CBRE","price_unadj":45.09,"prior_close_unadj":46.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1474676,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CCI","price_unadj":166.06,"prior_close_unadj":164.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1132136,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CCL","price_unadj":14.68,"prior_close_unadj":15.47,"dividend_unadj":0,"distribution_unadj":0,"volume":33111573,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CDNS","price_unadj":109.52,"prior_close_unadj":108,"dividend_unadj":0,"distribution_unadj":0,"volume":1070229,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CDW","price_unadj":113.62,"prior_close_unadj":113.52,"dividend_unadj":0,"distribution_unadj":0,"volume":407914,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CE","price_unadj":100.76,"prior_close_unadj":101.48,"dividend_unadj":0,"distribution_unadj":0,"volume":455452,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CERN","price_unadj":72.86,"prior_close_unadj":72.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1282434,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CF","price_unadj":34.38,"prior_close_unadj":35.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1952926,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CFG","price_unadj":25.44,"prior_close_unadj":25.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1860434,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CHD","price_unadj":95.79,"prior_close_unadj":94.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2140221,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CHRW","price_unadj":95.28,"prior_close_unadj":95.08,"dividend_unadj":0,"distribution_unadj":0,"volume":978599,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CHTR","price_unadj":604.97,"prior_close_unadj":604.99,"dividend_unadj":0,"distribution_unadj":0,"volume":648806,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CI","price_unadj":182.19,"prior_close_unadj":183.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1427240,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CINF","price_unadj":78.23,"prior_close_unadj":80.11,"dividend_unadj":0,"distribution_unadj":0,"volume":558903,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CL","price_unadj":77.21,"prior_close_unadj":77.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2469141,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CLX","price_unadj":226.78,"prior_close_unadj":224.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1339806,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CMA","price_unadj":40.76,"prior_close_unadj":41.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1031531,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CMCSA","price_unadj":43.53,"prior_close_unadj":43.77,"dividend_unadj":0,"distribution_unadj":0,"volume":12090095,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CME","price_unadj":174.61,"prior_close_unadj":171.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1921824,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CMG","price_unadj":1216.22,"prior_close_unadj":1186.53,"dividend_unadj":0,"distribution_unadj":0,"volume":192349,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CMI","price_unadj":210.46,"prior_close_unadj":213.51,"dividend_unadj":0,"distribution_unadj":0,"volume":952140,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CMS","price_unadj":61,"prior_close_unadj":60.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1764672,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CNC","price_unadj":64.12,"prior_close_unadj":64.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1494806,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CNP","price_unadj":20.65,"prior_close_unadj":20.54,"dividend_unadj":0,"distribution_unadj":0,"volume":5393602,"adjustment_ratio":1}
{"date":"2020-08-17","id":"COF","price_unadj":66.79,"prior_close_unadj":69.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2910400,"adjustment_ratio":1}
{"date":"2020-08-17","id":"COG","price_unadj":20.16,"prior_close_unadj":20.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3110759,"adjustment_ratio":1}
{"date":"2020-08-17","id":"COO","price_unadj":305,"prior_close_unadj":303.82,"dividend_unadj":0,"distribution_unadj":0,"volume":381374,"adjustment_ratio":1}
{"date":"2020-08-17","id":"COP","price_unadj":40.7,"prior_close_unadj":40.82,"dividend_unadj":0,"distribution_unadj":0,"volume":6086311,"adjustment_ratio":1}
{"date":"2020-08-17","id":"COST","price_unadj":339.96,"prior_close_unadj":336.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1494692,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CPB","price_unadj":52.28,"prior_close_unadj":51.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1516951,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CPRT","price_unadj":101.16,"prior_close_unadj":100.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1136572,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CRM","price_unadj":196.74,"prior_close_unadj":193.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3567335,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CSCO","price_unadj":42.09,"prior_close_unadj":42.5,"dividend_unadj":0,"distribution_unadj":0,"volume":30374646,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CSX","price_unadj":74.99,"prior_close_unadj":74.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2984566,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CTAS","price_unadj":320.99,"prior_close_unadj":316.44,"dividend_unadj":0,"distribution_unadj":0,"volume":359236,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CTSH","price_unadj":67.54,"prior_close_unadj":66.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1768655,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CTVA","price_unadj":27.77,"prior_close_unadj":27.87,"dividend_unadj":0,"distribution_unadj":0,"volume":9249371,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CTXS","price_unadj":138.08,"prior_close_unadj":136.35,"dividend_unadj":0,"distribution_unadj":0,"volume":896966,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CVS","price_unadj":64.9,"prior_close_unadj":65.67,"dividend_unadj":0,"distribution_unadj":0,"volume":5598577,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CVX","price_unadj":90.77,"prior_close_unadj":90.35,"dividend_unadj":0,"distribution_unadj":0,"volume":10429077,"adjustment_ratio":1}
{"date":"2020-08-17","id":"CXO","price_unadj":50.9,"prior_close_unadj":51.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1469001,"adjustment_ratio":1}
{"date":"2020-08-17","id":"D","price_unadj":78.68,"prior_close_unadj":78.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2589747,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DAL","price_unadj":28.02,"prior_close_unadj":28.95,"dividend_unadj":0,"distribution_unadj":0,"volume":14507658,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DD","price_unadj":57.46,"prior_close_unadj":58.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2407627,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DE","price_unadj":192.99,"prior_close_unadj":191.13,"dividend_unadj":0,"distribution_unadj":0,"volume":997065,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DFS","price_unadj":52.59,"prior_close_unadj":54.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2807159,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DG","price_unadj":200.73,"prior_close_unadj":198.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1901496,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DGX","price_unadj":120,"prior_close_unadj":120.01,"dividend_unadj":0,"distribution_unadj":0,"volume":932095,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DHI","price_unadj":73.33,"prior_close_unadj":71.39,"dividend_unadj":0,"distribution_unadj":0,"volume":3513825,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DHR","price_unadj":205.57,"prior_close_unadj":204.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1234303,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DIS","price_unadj":129.37,"prior_close_unadj":130.53,"dividend_unadj":0,"distribution_unadj":0,"volume":7453235,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DISCA","price_unadj":22.09,"prior_close_unadj":22.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2571734,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DISCK","price_unadj":20.31,"prior_close_unadj":20.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2213815,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DISH","price_unadj":35,"prior_close_unadj":34.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2170527,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DLR","price_unadj":156.52,"prior_close_unadj":153.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1091210,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DLTR","price_unadj":100.87,"prior_close_unadj":98.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1697108,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DOV","price_unadj":111.89,"prior_close_unadj":111.52,"dividend_unadj":0,"distribution_unadj":0,"volume":673199,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DOW","price_unadj":44.46,"prior_close_unadj":44.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3256103,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DPZ","price_unadj":409.39,"prior_close_unadj":398.99,"dividend_unadj":0,"distribution_unadj":0,"volume":734627,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DRE","price_unadj":38.71,"prior_close_unadj":37.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1479428,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DRI","price_unadj":83.9,"prior_close_unadj":84.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1488534,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DTE","price_unadj":117.04,"prior_close_unadj":117.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1112900,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DUK","price_unadj":82.6,"prior_close_unadj":82.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3713439,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DVA","price_unadj":86.26,"prior_close_unadj":82.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1267308,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DVN","price_unadj":11.74,"prior_close_unadj":12.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6798982,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DXC","price_unadj":20.15,"prior_close_unadj":20.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2449888,"adjustment_ratio":1}
{"date":"2020-08-17","id":"DXCM","price_unadj":440.92,"prior_close_unadj":425.16,"dividend_unadj":0,"distribution_unadj":0,"volume":532897,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EA","price_unadj":140.45,"prior_close_unadj":140.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1477013,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EBAY","price_unadj":57.35,"prior_close_unadj":56.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5679207,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ECL","price_unadj":194.85,"prior_close_unadj":194.71,"dividend_unadj":0,"distribution_unadj":0,"volume":633395,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ED","price_unadj":74.41,"prior_close_unadj":73.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2466992,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EFX","price_unadj":164.37,"prior_close_unadj":164.74,"dividend_unadj":0,"distribution_unadj":0,"volume":366117,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EIX","price_unadj":51.78,"prior_close_unadj":52.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2290954,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EL","price_unadj":213.97,"prior_close_unadj":212.09,"dividend_unadj":0,"distribution_unadj":0,"volume":905638,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EMN","price_unadj":72.4,"prior_close_unadj":73.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1138238,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EMR","price_unadj":69.25,"prior_close_unadj":69.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1434095,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EOG","price_unadj":46.54,"prior_close_unadj":47.97,"dividend_unadj":0,"distribution_unadj":0,"volume":4683362,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EQIX","price_unadj":772.08,"prior_close_unadj":762.01,"dividend_unadj":0,"distribution_unadj":0,"volume":389304,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EQR","price_unadj":55.39,"prior_close_unadj":54.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2653000,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ES","price_unadj":87.46,"prior_close_unadj":87.15,"dividend_unadj":0,"distribution_unadj":0,"volume":924567,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ESS","price_unadj":220.25,"prior_close_unadj":219.15,"dividend_unadj":0,"distribution_unadj":0,"volume":504505,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ETFC","price_unadj":53.37,"prior_close_unadj":54.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1852329,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ETN","price_unadj":100.9,"prior_close_unadj":100.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1507444,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ETR","price_unadj":100.6,"prior_close_unadj":100.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1048781,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EVRG","price_unadj":53.22,"prior_close_unadj":53.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1287155,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EW","price_unadj":78.44,"prior_close_unadj":78.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1629522,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EXC","price_unadj":37.34,"prior_close_unadj":37.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7647825,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EXPD","price_unadj":86.5,"prior_close_unadj":86.1,"dividend_unadj":0,"distribution_unadj":0,"volume":735967,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EXPE","price_unadj":87.7,"prior_close_unadj":86.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1879069,"adjustment_ratio":1}
{"date":"2020-08-17","id":"EXR","price_unadj":104.68,"prior_close_unadj":104.21,"dividend_unadj":0,"distribution_unadj":0,"volume":687289,"adjustment_ratio":1}
{"date":"2020-08-17","id":"F","price_unadj":6.98,"prior_close_unadj":7.04,"dividend_unadj":0,"distribution_unadj":0,"volume":64307597,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FANG","price_unadj":45.08,"prior_close_unadj":45.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1712068,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FAST","price_unadj":48.24,"prior_close_unadj":47.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2256747,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FB","price_unadj":261.16,"prior_close_unadj":261.24,"dividend_unadj":0,"distribution_unadj":0,"volume":13303174,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FBHS","price_unadj":85.63,"prior_close_unadj":83.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1419423,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FCX","price_unadj":14.1,"prior_close_unadj":13.78,"dividend_unadj":0,"distribution_unadj":0,"volume":12192063,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FDX","price_unadj":206.64,"prior_close_unadj":208.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2652897,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FE","price_unadj":28.94,"prior_close_unadj":29.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4725914,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FFIV","price_unadj":134.81,"prior_close_unadj":136.05,"dividend_unadj":0,"distribution_unadj":0,"volume":542681,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FIS","price_unadj":144.27,"prior_close_unadj":143.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2621094,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FISV","price_unadj":102.18,"prior_close_unadj":99.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3471898,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FITB","price_unadj":20.72,"prior_close_unadj":20.96,"dividend_unadj":0,"distribution_unadj":0,"volume":5228973,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FLIR","price_unadj":38.14,"prior_close_unadj":37.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1150887,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FLS","price_unadj":31.29,"prior_close_unadj":31.98,"dividend_unadj":0,"distribution_unadj":0,"volume":790794,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FLT","price_unadj":245.44,"prior_close_unadj":240.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1272746,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FMC","price_unadj":109,"prior_close_unadj":109.61,"dividend_unadj":0,"distribution_unadj":0,"volume":520142,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FOX","price_unadj":25.71,"prior_close_unadj":25.82,"dividend_unadj":0,"distribution_unadj":0,"volume":719763,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FOXA","price_unadj":25.56,"prior_close_unadj":25.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3092185,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FRT","price_unadj":82.45,"prior_close_unadj":81.88,"dividend_unadj":0,"distribution_unadj":0,"volume":321911,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FTI","price_unadj":8.32,"prior_close_unadj":8.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3205121,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FTNT","price_unadj":129.16,"prior_close_unadj":127.6,"dividend_unadj":0,"distribution_unadj":0,"volume":849135,"adjustment_ratio":1}
{"date":"2020-08-17","id":"FTV","price_unadj":73.48,"prior_close_unadj":73.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1022486,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GD","price_unadj":153.72,"prior_close_unadj":156.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1080798,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GE","price_unadj":6.47,"prior_close_unadj":6.66,"dividend_unadj":0,"distribution_unadj":0,"volume":58459873,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GILD","price_unadj":69.15,"prior_close_unadj":68.5,"dividend_unadj":0,"distribution_unadj":0,"volume":6793902,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GIS","price_unadj":64.28,"prior_close_unadj":63.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1879889,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GL","price_unadj":83.41,"prior_close_unadj":85.48,"dividend_unadj":0,"distribution_unadj":0,"volume":254766,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GLW","price_unadj":32.33,"prior_close_unadj":32.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2271480,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GM","price_unadj":30.01,"prior_close_unadj":27.86,"dividend_unadj":0,"distribution_unadj":0,"volume":33652819,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GOOG","price_unadj":1517.98,"prior_close_unadj":1507.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1364082,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GPC","price_unadj":94.22,"prior_close_unadj":94.56,"dividend_unadj":0,"distribution_unadj":0,"volume":463057,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GPN","price_unadj":172.27,"prior_close_unadj":172.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1219155,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GPS","price_unadj":15.39,"prior_close_unadj":15.08,"dividend_unadj":0,"distribution_unadj":0,"volume":11991803,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GRMN","price_unadj":104.48,"prior_close_unadj":104.275,"dividend_unadj":0,"distribution_unadj":0,"volume":552523,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GS","price_unadj":203.07,"prior_close_unadj":207.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3895932,"adjustment_ratio":1}
{"date":"2020-08-17","id":"GWW","price_unadj":351.9,"prior_close_unadj":351.38,"dividend_unadj":0,"distribution_unadj":0,"volume":270294,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HAL","price_unadj":16.65,"prior_close_unadj":16.63,"dividend_unadj":0,"distribution_unadj":0,"volume":12282140,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HAS","price_unadj":78.39,"prior_close_unadj":79.63,"dividend_unadj":0,"distribution_unadj":0,"volume":546577,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HBAN","price_unadj":9.78,"prior_close_unadj":9.9,"dividend_unadj":0,"distribution_unadj":0,"volume":5469201,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HBI","price_unadj":15.84,"prior_close_unadj":15.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4196832,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HCA","price_unadj":134.3,"prior_close_unadj":134.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1365394,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HD","price_unadj":288.24,"prior_close_unadj":280.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5402936,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HES","price_unadj":52.47,"prior_close_unadj":53.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1305508,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HFC","price_unadj":26.5,"prior_close_unadj":25.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1704874,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HIG","price_unadj":41.83,"prior_close_unadj":42.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1539705,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HII","price_unadj":163.09,"prior_close_unadj":166.89,"dividend_unadj":0,"distribution_unadj":0,"volume":352509,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HLT","price_unadj":84.98,"prior_close_unadj":86,"dividend_unadj":0,"distribution_unadj":0,"volume":2322419,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HOLX","price_unadj":68.08,"prior_close_unadj":66.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1698161,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HON","price_unadj":158.76,"prior_close_unadj":160.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2816713,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HPE","price_unadj":9.46,"prior_close_unadj":9.67,"dividend_unadj":0,"distribution_unadj":0,"volume":8926455,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HPQ","price_unadj":17.95,"prior_close_unadj":18.18,"dividend_unadj":0,"distribution_unadj":0,"volume":12899784,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HRL","price_unadj":52.42,"prior_close_unadj":52.23,"dividend_unadj":0,"distribution_unadj":0,"volume":854952,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HSIC","price_unadj":66.78,"prior_close_unadj":67.23,"dividend_unadj":0,"distribution_unadj":0,"volume":645267,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HST","price_unadj":10.89,"prior_close_unadj":11.25,"dividend_unadj":0,"distribution_unadj":0,"volume":10183479,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HSY","price_unadj":148.33,"prior_close_unadj":146.07,"dividend_unadj":0,"distribution_unadj":0,"volume":862912,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HUM","price_unadj":420.01,"prior_close_unadj":422.02,"dividend_unadj":0,"distribution_unadj":0,"volume":366846,"adjustment_ratio":1}
{"date":"2020-08-17","id":"HWM","price_unadj":17.35,"prior_close_unadj":17.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1849779,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IBM","price_unadj":124.44,"prior_close_unadj":125.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3336459,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ICE","price_unadj":104.05,"prior_close_unadj":102.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4844801,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IDXX","price_unadj":384.39,"prior_close_unadj":379.4,"dividend_unadj":0,"distribution_unadj":0,"volume":505335,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IEX","price_unadj":174.86,"prior_close_unadj":176.7,"dividend_unadj":0,"distribution_unadj":0,"volume":295460,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IFF","price_unadj":123.29,"prior_close_unadj":123.17,"dividend_unadj":0,"distribution_unadj":0,"volume":434337,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ILMN","price_unadj":354.13,"prior_close_unadj":347.56,"dividend_unadj":0,"distribution_unadj":0,"volume":765617,"adjustment_ratio":1}
{"date":"2020-08-17","id":"INCY","price_unadj":97.48,"prior_close_unadj":94.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1056206,"adjustment_ratio":1}
{"date":"2020-08-17","id":"INFO","price_unadj":81.84,"prior_close_unadj":82.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2117796,"adjustment_ratio":1}
{"date":"2020-08-17","id":"INTC","price_unadj":48.93,"prior_close_unadj":48.89,"dividend_unadj":0,"distribution_unadj":0,"volume":19954578,"adjustment_ratio":1}
{"date":"2020-08-17","id":"INTU","price_unadj":308.01,"prior_close_unadj":305.54,"dividend_unadj":0,"distribution_unadj":0,"volume":714452,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IP","price_unadj":36.63,"prior_close_unadj":37.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1828847,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IPG","price_unadj":18.58,"prior_close_unadj":18.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2994613,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IPGP","price_unadj":161.7,"prior_close_unadj":158.25,"dividend_unadj":0,"distribution_unadj":0,"volume":178042,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IQV","price_unadj":161.5,"prior_close_unadj":161.23,"dividend_unadj":0,"distribution_unadj":0,"volume":488133,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IR","price_unadj":34.81,"prior_close_unadj":35.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1595522,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IRM","price_unadj":30.33,"prior_close_unadj":29.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2896070,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ISRG","price_unadj":694,"prior_close_unadj":684.52,"dividend_unadj":0,"distribution_unadj":0,"volume":419795,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IT","price_unadj":128.02,"prior_close_unadj":129.49,"dividend_unadj":0,"distribution_unadj":0,"volume":352081,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ITW","price_unadj":196.57,"prior_close_unadj":196.13,"dividend_unadj":0,"distribution_unadj":0,"volume":997457,"adjustment_ratio":1}
{"date":"2020-08-17","id":"IVZ","price_unadj":10.57,"prior_close_unadj":10.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3086450,"adjustment_ratio":1}
{"date":"2020-08-17","id":"J","price_unadj":89.97,"prior_close_unadj":90,"dividend_unadj":0,"distribution_unadj":0,"volume":590142,"adjustment_ratio":1}
{"date":"2020-08-17","id":"JBHT","price_unadj":139.42,"prior_close_unadj":137.19,"dividend_unadj":0,"distribution_unadj":0,"volume":520112,"adjustment_ratio":1}
{"date":"2020-08-17","id":"JCI","price_unadj":40.73,"prior_close_unadj":40.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3536093,"adjustment_ratio":1}
{"date":"2020-08-17","id":"JKHY","price_unadj":199.13,"prior_close_unadj":194.36,"dividend_unadj":0,"distribution_unadj":0,"volume":435132,"adjustment_ratio":1}
{"date":"2020-08-17","id":"JNJ","price_unadj":148.99,"prior_close_unadj":148.24,"dividend_unadj":0,"distribution_unadj":0,"volume":4161971,"adjustment_ratio":1}
{"date":"2020-08-17","id":"JNPR","price_unadj":24.31,"prior_close_unadj":24.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3085937,"adjustment_ratio":1}
{"date":"2020-08-17","id":"JPM","price_unadj":99.71,"prior_close_unadj":102.41,"dividend_unadj":0,"distribution_unadj":0,"volume":14886101,"adjustment_ratio":1}
{"date":"2020-08-17","id":"K","price_unadj":69.68,"prior_close_unadj":69.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1481782,"adjustment_ratio":1}
{"date":"2020-08-17","id":"KEY","price_unadj":12.44,"prior_close_unadj":12.75,"dividend_unadj":0,"distribution_unadj":0,"volume":8521500,"adjustment_ratio":1}
{"date":"2020-08-17","id":"KEYS","price_unadj":102.6,"prior_close_unadj":102.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1381058,"adjustment_ratio":1}
{"date":"2020-08-17","id":"KHC","price_unadj":35.93,"prior_close_unadj":35.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6996194,"adjustment_ratio":1}
{"date":"2020-08-17","id":"KIM","price_unadj":12,"prior_close_unadj":11.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3763777,"adjustment_ratio":1}
{"date":"2020-08-17","id":"KLAC","price_unadj":216.63,"prior_close_unadj":211.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1303676,"adjustment_ratio":1}
{"date":"2020-08-17","id":"KMB","price_unadj":157.81,"prior_close_unadj":158.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1190757,"adjustment_ratio":1}
{"date":"2020-08-17","id":"KMI","price_unadj":14.44,"prior_close_unadj":14.29,"dividend_unadj":0,"distribution_unadj":0,"volume":8853929,"adjustment_ratio":1}
{"date":"2020-08-17","id":"KMX","price_unadj":105.62,"prior_close_unadj":104.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1177547,"adjustment_ratio":1}
{"date":"2020-08-17","id":"KO","price_unadj":48.21,"prior_close_unadj":48.45,"dividend_unadj":0,"distribution_unadj":0,"volume":9008913,"adjustment_ratio":1}
{"date":"2020-08-17","id":"KR","price_unadj":36,"prior_close_unadj":35.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6604890,"adjustment_ratio":1}
{"date":"2020-08-17","id":"KSU","price_unadj":184.54,"prior_close_unadj":183.93,"dividend_unadj":0,"distribution_unadj":0,"volume":608573,"adjustment_ratio":1}
{"date":"2020-08-17","id":"L","price_unadj":36.8,"prior_close_unadj":37.61,"dividend_unadj":0,"distribution_unadj":0,"volume":564520,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LB","price_unadj":28.8,"prior_close_unadj":26.54,"dividend_unadj":0,"distribution_unadj":0,"volume":8346858,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LDOS","price_unadj":92.24,"prior_close_unadj":94.72,"dividend_unadj":0,"distribution_unadj":0,"volume":894408,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LEG","price_unadj":40.65,"prior_close_unadj":40.29,"dividend_unadj":0,"distribution_unadj":0,"volume":822583,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LEN","price_unadj":77.07,"prior_close_unadj":74.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3182593,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LH","price_unadj":187.76,"prior_close_unadj":189.84,"dividend_unadj":0,"distribution_unadj":0,"volume":892127,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LHX","price_unadj":181.55,"prior_close_unadj":182.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1377922,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LIN","price_unadj":248.43,"prior_close_unadj":248.5,"dividend_unadj":0,"distribution_unadj":0,"volume":962461,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LKQ","price_unadj":31.33,"prior_close_unadj":31.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2643633,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LLY","price_unadj":151.53,"prior_close_unadj":150.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2701754,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LMT","price_unadj":388.96,"prior_close_unadj":391.42,"dividend_unadj":0,"distribution_unadj":0,"volume":863571,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LNC","price_unadj":37.56,"prior_close_unadj":38.82,"dividend_unadj":0,"distribution_unadj":0,"volume":864963,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LNT","price_unadj":53.9,"prior_close_unadj":53.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1131154,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LRCX","price_unadj":379.08,"prior_close_unadj":373.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1408441,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LUV","price_unadj":33.81,"prior_close_unadj":34.9,"dividend_unadj":0,"distribution_unadj":0,"volume":8050042,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LVS","price_unadj":47.72,"prior_close_unadj":48.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4279587,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LW","price_unadj":63.45,"prior_close_unadj":64.65,"dividend_unadj":0,"distribution_unadj":0,"volume":869347,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LYB","price_unadj":68.53,"prior_close_unadj":69.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1693812,"adjustment_ratio":1}
{"date":"2020-08-17","id":"LYV","price_unadj":50.89,"prior_close_unadj":51.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2392473,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MA","price_unadj":330.23,"prior_close_unadj":326.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2894481,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MAA","price_unadj":116.04,"prior_close_unadj":114.86,"dividend_unadj":0,"distribution_unadj":0,"volume":283872,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MAR","price_unadj":95.72,"prior_close_unadj":96.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2037115,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MAS","price_unadj":59.19,"prior_close_unadj":57.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1263429,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MCD","price_unadj":208.67,"prior_close_unadj":207.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2541592,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MCHP","price_unadj":103.36,"prior_close_unadj":100.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2025246,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MCK","price_unadj":155.79,"prior_close_unadj":158.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1061298,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MCO","price_unadj":283.62,"prior_close_unadj":281.05,"dividend_unadj":0,"distribution_unadj":0,"volume":507739,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MDLZ","price_unadj":56.52,"prior_close_unadj":56.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4856654,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MDT","price_unadj":101.86,"prior_close_unadj":100.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3683546,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MET","price_unadj":38.88,"prior_close_unadj":39.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3669700,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MGM","price_unadj":21.38,"prior_close_unadj":21.81,"dividend_unadj":0,"distribution_unadj":0,"volume":12888721,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MHK","price_unadj":91.65,"prior_close_unadj":90.26,"dividend_unadj":0,"distribution_unadj":0,"volume":782348,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MKC","price_unadj":202.3,"prior_close_unadj":201.55,"dividend_unadj":0,"distribution_unadj":0,"volume":457922,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MKTX","price_unadj":500.59,"prior_close_unadj":496.5,"dividend_unadj":0,"distribution_unadj":0,"volume":212608,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MLM","price_unadj":216.42,"prior_close_unadj":219.33,"dividend_unadj":0,"distribution_unadj":0,"volume":673271,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MMC","price_unadj":116.51,"prior_close_unadj":116.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1016653,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MMM","price_unadj":164.71,"prior_close_unadj":166.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2065541,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MNST","price_unadj":83.45,"prior_close_unadj":83.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2608803,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MO","price_unadj":43.03,"prior_close_unadj":42.54,"dividend_unadj":0,"distribution_unadj":0,"volume":6928380,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MOS","price_unadj":17.85,"prior_close_unadj":17.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4090255,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MPC","price_unadj":38.65,"prior_close_unadj":38.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5422030,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MRK","price_unadj":84.76,"prior_close_unadj":83.48,"dividend_unadj":0,"distribution_unadj":0,"volume":7975454,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MRO","price_unadj":5.92,"prior_close_unadj":6.05,"dividend_unadj":0,"distribution_unadj":0,"volume":21947783,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MS","price_unadj":51.28,"prior_close_unadj":52.3,"dividend_unadj":0,"distribution_unadj":0,"volume":7276644,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MSCI","price_unadj":361.66,"prior_close_unadj":356.41,"dividend_unadj":0,"distribution_unadj":0,"volume":536305,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MSFT","price_unadj":210.28,"prior_close_unadj":208.9,"dividend_unadj":0,"distribution_unadj":0,"volume":20063496,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MSI","price_unadj":147.36,"prior_close_unadj":145.37,"dividend_unadj":0,"distribution_unadj":0,"volume":977248,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MTB","price_unadj":106.56,"prior_close_unadj":109.21,"dividend_unadj":0,"distribution_unadj":0,"volume":606888,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MTD","price_unadj":959.78,"prior_close_unadj":961.04,"dividend_unadj":0,"distribution_unadj":0,"volume":98146,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MU","price_unadj":45.22,"prior_close_unadj":45.6,"dividend_unadj":0,"distribution_unadj":0,"volume":17264524,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MXIM","price_unadj":68.97,"prior_close_unadj":68.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3793417,"adjustment_ratio":1}
{"date":"2020-08-17","id":"MYL","price_unadj":16.25,"prior_close_unadj":16.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3279348,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NBL","price_unadj":10.58,"prior_close_unadj":10.615,"dividend_unadj":0,"distribution_unadj":0,"volume":15408435,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NCLH","price_unadj":15.39,"prior_close_unadj":15.75,"dividend_unadj":0,"distribution_unadj":0,"volume":20319232,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NDAQ","price_unadj":130.31,"prior_close_unadj":129.24,"dividend_unadj":0,"distribution_unadj":0,"volume":839058,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NEE","price_unadj":282.99,"prior_close_unadj":280.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1089026,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NEM","price_unadj":68.35,"prior_close_unadj":63.85,"dividend_unadj":0,"distribution_unadj":0,"volume":8404307,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NFLX","price_unadj":482.35,"prior_close_unadj":482.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2409957,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NI","price_unadj":23.96,"prior_close_unadj":24.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1791011,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NKE","price_unadj":105.66,"prior_close_unadj":106.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3004736,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NLOK","price_unadj":22.8,"prior_close_unadj":22.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5006304,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NLSN","price_unadj":15.45,"prior_close_unadj":15.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3432303,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NOC","price_unadj":339.76,"prior_close_unadj":342.06,"dividend_unadj":0,"distribution_unadj":0,"volume":628020,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NOV","price_unadj":12.76,"prior_close_unadj":13.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4770405,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NOW","price_unadj":442.37,"prior_close_unadj":435.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1897063,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NRG","price_unadj":35.3,"prior_close_unadj":34.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1963350,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NSC","price_unadj":208.35,"prior_close_unadj":206.61,"dividend_unadj":0,"distribution_unadj":0,"volume":997718,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NTAP","price_unadj":41.31,"prior_close_unadj":41.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3236269,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NTRS","price_unadj":82.58,"prior_close_unadj":83.42,"dividend_unadj":0,"distribution_unadj":0,"volume":560546,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NUE","price_unadj":46.37,"prior_close_unadj":46.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2078942,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NVDA","price_unadj":493.48,"prior_close_unadj":462.56,"dividend_unadj":0,"distribution_unadj":0,"volume":15417858,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NVR","price_unadj":4145.39,"prior_close_unadj":4044.81,"dividend_unadj":0,"distribution_unadj":0,"volume":18340,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NWL","price_unadj":16.96,"prior_close_unadj":16.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3687129,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NWS","price_unadj":15.19,"prior_close_unadj":15.43,"dividend_unadj":0,"distribution_unadj":0,"volume":218798,"adjustment_ratio":1}
{"date":"2020-08-17","id":"NWSA","price_unadj":15.12,"prior_close_unadj":15.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2003284,"adjustment_ratio":1}
{"date":"2020-08-17","id":"O","price_unadj":61.98,"prior_close_unadj":61.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1466944,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ODFL","price_unadj":193.27,"prior_close_unadj":191.56,"dividend_unadj":0,"distribution_unadj":0,"volume":679749,"adjustment_ratio":1}
{"date":"2020-08-17","id":"OKE","price_unadj":28.98,"prior_close_unadj":29.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3135955,"adjustment_ratio":1}
{"date":"2020-08-17","id":"OMC","price_unadj":53.83,"prior_close_unadj":54.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1962708,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ORCL","price_unadj":53.99,"prior_close_unadj":54.2,"dividend_unadj":0,"distribution_unadj":0,"volume":9515655,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ORLY","price_unadj":469.46,"prior_close_unadj":463.55,"dividend_unadj":0,"distribution_unadj":0,"volume":373443,"adjustment_ratio":1}
{"date":"2020-08-17","id":"OXY","price_unadj":13.91,"prior_close_unadj":14.64,"dividend_unadj":0,"distribution_unadj":0,"volume":30836218,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PAYC","price_unadj":299.05,"prior_close_unadj":303.07,"dividend_unadj":0,"distribution_unadj":0,"volume":416784,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PAYX","price_unadj":74.45,"prior_close_unadj":74.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1035166,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PBCT","price_unadj":11.17,"prior_close_unadj":11.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3510662,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PCAR","price_unadj":88.61,"prior_close_unadj":88.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1793208,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PEAK","price_unadj":27.5,"prior_close_unadj":27.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2740193,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PEG","price_unadj":54.72,"prior_close_unadj":55.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1326512,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PEP","price_unadj":137.92,"prior_close_unadj":137.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2856290,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PFE","price_unadj":38.35,"prior_close_unadj":38.06,"dividend_unadj":0,"distribution_unadj":0,"volume":16497478,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PFG","price_unadj":44.4,"prior_close_unadj":45.22,"dividend_unadj":0,"distribution_unadj":0,"volume":973548,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PG","price_unadj":135.5,"prior_close_unadj":135.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5590107,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PGR","price_unadj":88.83,"prior_close_unadj":88.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1623853,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PH","price_unadj":208.73,"prior_close_unadj":209.62,"dividend_unadj":0,"distribution_unadj":0,"volume":614737,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PHM","price_unadj":46.43,"prior_close_unadj":45.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3448799,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PKG","price_unadj":99.23,"prior_close_unadj":99.67,"dividend_unadj":0,"distribution_unadj":0,"volume":406807,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PKI","price_unadj":119.67,"prior_close_unadj":118.25,"dividend_unadj":0,"distribution_unadj":0,"volume":963934,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PLD","price_unadj":104.21,"prior_close_unadj":102.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2081378,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PM","price_unadj":78.26,"prior_close_unadj":77.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2346129,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PNC","price_unadj":110.33,"prior_close_unadj":111.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2441231,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PNR","price_unadj":45.31,"prior_close_unadj":45.08,"dividend_unadj":0,"distribution_unadj":0,"volume":637036,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PNW","price_unadj":76.4,"prior_close_unadj":78,"dividend_unadj":0,"distribution_unadj":0,"volume":1407957,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PPG","price_unadj":118.92,"prior_close_unadj":118.98,"dividend_unadj":0,"distribution_unadj":0,"volume":838716,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PPL","price_unadj":28.8,"prior_close_unadj":29.05,"dividend_unadj":0,"distribution_unadj":0,"volume":7737588,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PRGO","price_unadj":54.76,"prior_close_unadj":53.4,"dividend_unadj":0,"distribution_unadj":0,"volume":699021,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PRU","price_unadj":69.45,"prior_close_unadj":70.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1941752,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PSA","price_unadj":200.02,"prior_close_unadj":200.24,"dividend_unadj":0,"distribution_unadj":0,"volume":816573,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PSX","price_unadj":62.36,"prior_close_unadj":63.66,"dividend_unadj":0.9,"distribution_unadj":0,"volume":2810265,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PVH","price_unadj":54.66,"prior_close_unadj":55.36,"dividend_unadj":0,"distribution_unadj":0,"volume":752109,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PWR","price_unadj":50.79,"prior_close_unadj":49.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2138648,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PXD","price_unadj":108.61,"prior_close_unadj":110.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1258220,"adjustment_ratio":1}
{"date":"2020-08-17","id":"PYPL","price_unadj":196.29,"prior_close_unadj":191.46,"dividend_unadj":0,"distribution_unadj":0,"volume":6198365,"adjustment_ratio":1}
{"date":"2020-08-17","id":"QCOM","price_unadj":112.18,"prior_close_unadj":113.74,"dividend_unadj":0,"distribution_unadj":0,"volume":10278834,"adjustment_ratio":1}
{"date":"2020-08-17","id":"QRVO","price_unadj":133.81,"prior_close_unadj":131.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1777772,"adjustment_ratio":1}
{"date":"2020-08-17","id":"RCL","price_unadj":60.29,"prior_close_unadj":60.5,"dividend_unadj":0,"distribution_unadj":0,"volume":8064174,"adjustment_ratio":1}
{"date":"2020-08-17","id":"RE","price_unadj":221.93,"prior_close_unadj":225.28,"dividend_unadj":0,"distribution_unadj":0,"volume":207114,"adjustment_ratio":1}
{"date":"2020-08-17","id":"REG","price_unadj":42.72,"prior_close_unadj":42.88,"dividend_unadj":0,"distribution_unadj":0,"volume":488301,"adjustment_ratio":1}
{"date":"2020-08-17","id":"REGN","price_unadj":620.73,"prior_close_unadj":612.57,"dividend_unadj":0,"distribution_unadj":0,"volume":403929,"adjustment_ratio":1}
{"date":"2020-08-17","id":"RF","price_unadj":11.67,"prior_close_unadj":11.77,"dividend_unadj":0,"distribution_unadj":0,"volume":9334392,"adjustment_ratio":1}
{"date":"2020-08-17","id":"RHI","price_unadj":56.87,"prior_close_unadj":56.63,"dividend_unadj":0,"distribution_unadj":0,"volume":865220,"adjustment_ratio":1}
{"date":"2020-08-17","id":"RJF","price_unadj":75.24,"prior_close_unadj":75.98,"dividend_unadj":0,"distribution_unadj":0,"volume":402673,"adjustment_ratio":1}
{"date":"2020-08-17","id":"RL","price_unadj":70.9,"prior_close_unadj":70.66,"dividend_unadj":0,"distribution_unadj":0,"volume":805688,"adjustment_ratio":1}
{"date":"2020-08-17","id":"RMD","price_unadj":183.2,"prior_close_unadj":176.78,"dividend_unadj":0,"distribution_unadj":0,"volume":986409,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ROK","price_unadj":233.45,"prior_close_unadj":232.05,"dividend_unadj":0,"distribution_unadj":0,"volume":403430,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ROL","price_unadj":54.87,"prior_close_unadj":54.73,"dividend_unadj":0,"distribution_unadj":0,"volume":838785,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ROP","price_unadj":440.97,"prior_close_unadj":444.95,"dividend_unadj":0,"distribution_unadj":0,"volume":611568,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ROST","price_unadj":97.13,"prior_close_unadj":94.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3091695,"adjustment_ratio":1}
{"date":"2020-08-17","id":"RSG","price_unadj":89.8,"prior_close_unadj":90.37,"dividend_unadj":0,"distribution_unadj":0,"volume":614691,"adjustment_ratio":1}
{"date":"2020-08-17","id":"RTX","price_unadj":62.77,"prior_close_unadj":63.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6397442,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SBAC","price_unadj":307.74,"prior_close_unadj":303.17,"dividend_unadj":0,"distribution_unadj":0,"volume":357733,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SBUX","price_unadj":78.95,"prior_close_unadj":78.37,"dividend_unadj":0,"distribution_unadj":0,"volume":5100518,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SCHW","price_unadj":34.62,"prior_close_unadj":35.05,"dividend_unadj":0,"distribution_unadj":0,"volume":8320629,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SEE","price_unadj":41.31,"prior_close_unadj":41.16,"dividend_unadj":0,"distribution_unadj":0,"volume":801736,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SHW","price_unadj":671,"prior_close_unadj":666.56,"dividend_unadj":0,"distribution_unadj":0,"volume":344234,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SIVB","price_unadj":245.69,"prior_close_unadj":250.38,"dividend_unadj":0,"distribution_unadj":0,"volume":168929,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SJM","price_unadj":113.5,"prior_close_unadj":113.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1368029,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SLB","price_unadj":20.01,"prior_close_unadj":20.07,"dividend_unadj":0,"distribution_unadj":0,"volume":8654800,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SLG","price_unadj":46.88,"prior_close_unadj":47.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1496254,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SNA","price_unadj":153.14,"prior_close_unadj":153.64,"dividend_unadj":0,"distribution_unadj":0,"volume":411788,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SNPS","price_unadj":200.21,"prior_close_unadj":196.16,"dividend_unadj":0,"distribution_unadj":0,"volume":616791,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SO","price_unadj":53.59,"prior_close_unadj":53.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2491818,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SPG","price_unadj":68.18,"prior_close_unadj":68.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4400978,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SPGI","price_unadj":357.14,"prior_close_unadj":352.27,"dividend_unadj":0,"distribution_unadj":0,"volume":618757,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SRE","price_unadj":129.68,"prior_close_unadj":131.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1643612,"adjustment_ratio":1}
{"date":"2020-08-17","id":"STE","price_unadj":158.11,"prior_close_unadj":158.7,"dividend_unadj":0,"distribution_unadj":0,"volume":253234,"adjustment_ratio":1}
{"date":"2020-08-17","id":"STT","price_unadj":69.21,"prior_close_unadj":70.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1666537,"adjustment_ratio":1}
{"date":"2020-08-17","id":"STX","price_unadj":44.9,"prior_close_unadj":45.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1730622,"adjustment_ratio":1}
{"date":"2020-08-17","id":"STZ","price_unadj":173.69,"prior_close_unadj":176.03,"dividend_unadj":0,"distribution_unadj":0,"volume":830271,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SWK","price_unadj":159.77,"prior_close_unadj":158.78,"dividend_unadj":0,"distribution_unadj":0,"volume":686256,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SWKS","price_unadj":146.09,"prior_close_unadj":146.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1214757,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SYF","price_unadj":24.35,"prior_close_unadj":24.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4948727,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SYK","price_unadj":189.03,"prior_close_unadj":188.37,"dividend_unadj":0,"distribution_unadj":0,"volume":771987,"adjustment_ratio":1}
{"date":"2020-08-17","id":"SYY","price_unadj":59.7,"prior_close_unadj":59.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2651741,"adjustment_ratio":1}
{"date":"2020-08-17","id":"T","price_unadj":29.85,"prior_close_unadj":30.01,"dividend_unadj":0,"distribution_unadj":0,"volume":24722047,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TAP","price_unadj":37.74,"prior_close_unadj":37.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1620145,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TDG","price_unadj":489.97,"prior_close_unadj":498.79,"dividend_unadj":0,"distribution_unadj":0,"volume":413070,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TDY","price_unadj":330.38,"prior_close_unadj":332.18,"dividend_unadj":0,"distribution_unadj":0,"volume":146636,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TEL","price_unadj":94.76,"prior_close_unadj":94.76,"dividend_unadj":0,"distribution_unadj":0,"volume":853830,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TFC","price_unadj":38.74,"prior_close_unadj":39.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3263804,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TFX","price_unadj":374.73,"prior_close_unadj":378.47,"dividend_unadj":0,"distribution_unadj":0,"volume":163984,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TGT","price_unadj":138.24,"prior_close_unadj":136.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4578131,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TIF","price_unadj":125.42,"prior_close_unadj":125,"dividend_unadj":0,"distribution_unadj":0,"volume":1277889,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TJX","price_unadj":59.41,"prior_close_unadj":57.87,"dividend_unadj":0,"distribution_unadj":0,"volume":8027170,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TMO","price_unadj":416.8,"prior_close_unadj":413.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1222641,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TMUS","price_unadj":116.87,"prior_close_unadj":115.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3287148,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TPR","price_unadj":15.83,"prior_close_unadj":15.93,"dividend_unadj":0,"distribution_unadj":0,"volume":5944583,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TROW","price_unadj":137.98,"prior_close_unadj":136.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1136640,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TRV","price_unadj":115.91,"prior_close_unadj":118.6,"dividend_unadj":0,"distribution_unadj":0,"volume":902706,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TSCO","price_unadj":153.58,"prior_close_unadj":148.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1045020,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TSN","price_unadj":63.68,"prior_close_unadj":63.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1516343,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TT","price_unadj":119.36,"prior_close_unadj":118.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1708306,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TTWO","price_unadj":175.21,"prior_close_unadj":173.41,"dividend_unadj":0,"distribution_unadj":0,"volume":639339,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TWTR","price_unadj":37.97,"prior_close_unadj":37.9,"dividend_unadj":0,"distribution_unadj":0,"volume":10116820,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TXN","price_unadj":138.28,"prior_close_unadj":137.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2380365,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TXT","price_unadj":37.84,"prior_close_unadj":38.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1607934,"adjustment_ratio":1}
{"date":"2020-08-17","id":"TYL","price_unadj":340.81,"prior_close_unadj":335.57,"dividend_unadj":0,"distribution_unadj":0,"volume":187126,"adjustment_ratio":1}
{"date":"2020-08-17","id":"UA","price_unadj":9.41,"prior_close_unadj":9.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4092639,"adjustment_ratio":1}
{"date":"2020-08-17","id":"UAA","price_unadj":10.47,"prior_close_unadj":10.74,"dividend_unadj":0,"distribution_unadj":0,"volume":6193319,"adjustment_ratio":1}
{"date":"2020-08-17","id":"UAL","price_unadj":34.4,"prior_close_unadj":36.18,"dividend_unadj":0,"distribution_unadj":0,"volume":22408651,"adjustment_ratio":1}
{"date":"2020-08-17","id":"UDR","price_unadj":35.05,"prior_close_unadj":35.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1666469,"adjustment_ratio":1}
{"date":"2020-08-17","id":"UHS","price_unadj":114.39,"prior_close_unadj":114.16,"dividend_unadj":0,"distribution_unadj":0,"volume":449571,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ULTA","price_unadj":224.08,"prior_close_unadj":225.42,"dividend_unadj":0,"distribution_unadj":0,"volume":699266,"adjustment_ratio":1}
{"date":"2020-08-17","id":"UNH","price_unadj":320.51,"prior_close_unadj":323.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2700639,"adjustment_ratio":1}
{"date":"2020-08-17","id":"UNP","price_unadj":193.87,"prior_close_unadj":191.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2928297,"adjustment_ratio":1}
{"date":"2020-08-17","id":"UPS","price_unadj":160.3,"prior_close_unadj":160.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2399896,"adjustment_ratio":1}
{"date":"2020-08-17","id":"URI","price_unadj":179.08,"prior_close_unadj":179.33,"dividend_unadj":0,"distribution_unadj":0,"volume":480717,"adjustment_ratio":1}
{"date":"2020-08-17","id":"USB","price_unadj":36.93,"prior_close_unadj":37.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5518290,"adjustment_ratio":1}
{"date":"2020-08-17","id":"V","price_unadj":199.43,"prior_close_unadj":196.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6244155,"adjustment_ratio":1}
{"date":"2020-08-17","id":"VAR","price_unadj":173.11,"prior_close_unadj":173.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1861472,"adjustment_ratio":1}
{"date":"2020-08-17","id":"VFC","price_unadj":63.12,"prior_close_unadj":64.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1203043,"adjustment_ratio":1}
{"date":"2020-08-17","id":"VIAC","price_unadj":27.23,"prior_close_unadj":27.46,"dividend_unadj":0,"distribution_unadj":0,"volume":10914730,"adjustment_ratio":1}
{"date":"2020-08-17","id":"VLO","price_unadj":55.6,"prior_close_unadj":54.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4332615,"adjustment_ratio":1}
{"date":"2020-08-17","id":"VMC","price_unadj":130.03,"prior_close_unadj":129.74,"dividend_unadj":0,"distribution_unadj":0,"volume":585606,"adjustment_ratio":1}
{"date":"2020-08-17","id":"VNO","price_unadj":35.18,"prior_close_unadj":35.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1772621,"adjustment_ratio":1}
{"date":"2020-08-17","id":"VRSK","price_unadj":189.07,"prior_close_unadj":189.15,"dividend_unadj":0,"distribution_unadj":0,"volume":611661,"adjustment_ratio":1}
{"date":"2020-08-17","id":"VRSN","price_unadj":206.75,"prior_close_unadj":207.29,"dividend_unadj":0,"distribution_unadj":0,"volume":490951,"adjustment_ratio":1}
{"date":"2020-08-17","id":"VRTX","price_unadj":273.84,"prior_close_unadj":267.29,"dividend_unadj":0,"distribution_unadj":0,"volume":984074,"adjustment_ratio":1}
{"date":"2020-08-17","id":"VTR","price_unadj":41.08,"prior_close_unadj":40.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2721191,"adjustment_ratio":1}
{"date":"2020-08-17","id":"VZ","price_unadj":58.78,"prior_close_unadj":58.79,"dividend_unadj":0,"distribution_unadj":0,"volume":8313684,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WAB","price_unadj":68.44,"prior_close_unadj":69.52,"dividend_unadj":0,"distribution_unadj":0,"volume":734453,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WAT","price_unadj":215.68,"prior_close_unadj":215.4,"dividend_unadj":0,"distribution_unadj":0,"volume":297365,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WBA","price_unadj":41.175,"prior_close_unadj":41.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5251133,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WDC","price_unadj":35.6,"prior_close_unadj":35.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3302401,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WEC","price_unadj":92.12,"prior_close_unadj":91.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1033707,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WELL","price_unadj":55.98,"prior_close_unadj":56.75,"dividend_unadj":0.61,"distribution_unadj":0,"volume":1967864,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WFC","price_unadj":24.47,"prior_close_unadj":25.3,"dividend_unadj":0,"distribution_unadj":0,"volume":36512600,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WHR","price_unadj":181.94,"prior_close_unadj":180.93,"dividend_unadj":0,"distribution_unadj":0,"volume":476911,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WLTW","price_unadj":201.67,"prior_close_unadj":201.51,"dividend_unadj":0,"distribution_unadj":0,"volume":669103,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WM","price_unadj":110.87,"prior_close_unadj":111.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1467590,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WMB","price_unadj":22.34,"prior_close_unadj":22.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6199313,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WMT","price_unadj":135.6,"prior_close_unadj":132.6,"dividend_unadj":0,"distribution_unadj":0,"volume":12721145,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WRB","price_unadj":60.91,"prior_close_unadj":62.28,"dividend_unadj":0,"distribution_unadj":0,"volume":651307,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WRK","price_unadj":29.76,"prior_close_unadj":30.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1421323,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WST","price_unadj":274.99,"prior_close_unadj":272.47,"dividend_unadj":0,"distribution_unadj":0,"volume":336668,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WU","price_unadj":23.96,"prior_close_unadj":23.64,"dividend_unadj":0,"distribution_unadj":0,"volume":5763571,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WY","price_unadj":28.96,"prior_close_unadj":28.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4830109,"adjustment_ratio":1}
{"date":"2020-08-17","id":"WYNN","price_unadj":83.5,"prior_close_unadj":84.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2179989,"adjustment_ratio":1}
{"date":"2020-08-17","id":"XEL","price_unadj":70.2,"prior_close_unadj":70.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2141767,"adjustment_ratio":1}
{"date":"2020-08-17","id":"XLNX","price_unadj":104.64,"prior_close_unadj":105.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1263859,"adjustment_ratio":1}
{"date":"2020-08-17","id":"XOM","price_unadj":42.64,"prior_close_unadj":43.2,"dividend_unadj":0,"distribution_unadj":0,"volume":15437940,"adjustment_ratio":1}
{"date":"2020-08-17","id":"XRAY","price_unadj":43.68,"prior_close_unadj":44.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1601202,"adjustment_ratio":1}
{"date":"2020-08-17","id":"XRX","price_unadj":18.11,"prior_close_unadj":17.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2919483,"adjustment_ratio":1}
{"date":"2020-08-17","id":"XYL","price_unadj":79.22,"prior_close_unadj":79.62,"dividend_unadj":0,"distribution_unadj":0,"volume":458974,"adjustment_ratio":1}
{"date":"2020-08-17","id":"YUM","price_unadj":93.6,"prior_close_unadj":92.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1182095,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ZBH","price_unadj":138.58,"prior_close_unadj":137.32,"dividend_unadj":0,"distribution_unadj":0,"volume":733265,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ZBRA","price_unadj":286.74,"prior_close_unadj":286.03,"dividend_unadj":0,"distribution_unadj":0,"volume":212897,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ZION","price_unadj":33.88,"prior_close_unadj":34.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1281646,"adjustment_ratio":1}
{"date":"2020-08-17","id":"ZTS","price_unadj":157.42,"prior_close_unadj":157.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2193215,"adjustment_ratio":1}
{"date":"2020-08-18","id":"A","price_unadj":97.86,"prior_close_unadj":97.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2008663,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AAL","price_unadj":12.6,"prior_close_unadj":12.62,"dividend_unadj":0,"distribution_unadj":0,"volume":33322273,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AAP","price_unadj":162.85,"prior_close_unadj":161,"dividend_unadj":0,"distribution_unadj":0,"volume":2563582,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AAPL","price_unadj":462.25,"prior_close_unadj":458.43,"dividend_unadj":0,"distribution_unadj":0,"volume":26408385,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ABBV","price_unadj":95.65,"prior_close_unadj":96.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4557442,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ABC","price_unadj":102.84,"prior_close_unadj":103.42,"dividend_unadj":0,"distribution_unadj":0,"volume":763688,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ABMD","price_unadj":313.2,"prior_close_unadj":309.55,"dividend_unadj":0,"distribution_unadj":0,"volume":207465,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ABT","price_unadj":100.96,"prior_close_unadj":100.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3777618,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ACN","price_unadj":234.23,"prior_close_unadj":232.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1475804,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ADBE","price_unadj":463.51,"prior_close_unadj":451.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2097690,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ADI","price_unadj":117.88,"prior_close_unadj":117.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5718013,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ADM","price_unadj":44.31,"prior_close_unadj":44.39,"dividend_unadj":0.36,"distribution_unadj":0,"volume":1574072,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ADP","price_unadj":139.95,"prior_close_unadj":139.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2078012,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ADSK","price_unadj":242.69,"prior_close_unadj":239,"dividend_unadj":0,"distribution_unadj":0,"volume":1482465,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AEE","price_unadj":81.18,"prior_close_unadj":81.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1014484,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AEP","price_unadj":81.55,"prior_close_unadj":81.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3340924,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AES","price_unadj":17.74,"prior_close_unadj":17.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4635073,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AFL","price_unadj":37.14,"prior_close_unadj":37.46,"dividend_unadj":0.28,"distribution_unadj":0,"volume":2195003,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AIG","price_unadj":29.58,"prior_close_unadj":29.96,"dividend_unadj":0,"distribution_unadj":0,"volume":7880805,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AIV","price_unadj":35.6,"prior_close_unadj":36.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1166069,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AIZ","price_unadj":123.61,"prior_close_unadj":124.57,"dividend_unadj":0,"distribution_unadj":0,"volume":315658,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AKAM","price_unadj":108.73,"prior_close_unadj":107.87,"dividend_unadj":0,"distribution_unadj":0,"volume":950663,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ALB","price_unadj":92.2,"prior_close_unadj":91.77,"dividend_unadj":0,"distribution_unadj":0,"volume":557441,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ALGN","price_unadj":306.07,"prior_close_unadj":309.52,"dividend_unadj":0,"distribution_unadj":0,"volume":431200,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ALK","price_unadj":36.19,"prior_close_unadj":36.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1456767,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ALL","price_unadj":94.68,"prior_close_unadj":95.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1367055,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ALLE","price_unadj":100.59,"prior_close_unadj":102.26,"dividend_unadj":0,"distribution_unadj":0,"volume":958967,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ALXN","price_unadj":103.31,"prior_close_unadj":102.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1306317,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AMAT","price_unadj":66.43,"prior_close_unadj":66.94,"dividend_unadj":0,"distribution_unadj":0,"volume":6166721,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AMCR","price_unadj":11.08,"prior_close_unadj":11.31,"dividend_unadj":0,"distribution_unadj":0,"volume":7580633,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AMD","price_unadj":81.66,"prior_close_unadj":82.42,"dividend_unadj":0,"distribution_unadj":0,"volume":30970483,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AME","price_unadj":101.58,"prior_close_unadj":101.4,"dividend_unadj":0,"distribution_unadj":0,"volume":967569,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AMGN","price_unadj":241.5,"prior_close_unadj":243.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1123752,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AMP","price_unadj":156.5,"prior_close_unadj":157.83,"dividend_unadj":0,"distribution_unadj":0,"volume":600133,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AMT","price_unadj":252.55,"prior_close_unadj":250.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1896180,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AMZN","price_unadj":3312.49,"prior_close_unadj":3182.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5345974,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ANET","price_unadj":219.46,"prior_close_unadj":215.01,"dividend_unadj":0,"distribution_unadj":0,"volume":793245,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ANSS","price_unadj":320.47,"prior_close_unadj":317.36,"dividend_unadj":0,"distribution_unadj":0,"volume":267318,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ANTM","price_unadj":282.45,"prior_close_unadj":283.11,"dividend_unadj":0,"distribution_unadj":0,"volume":959068,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AON","price_unadj":196.42,"prior_close_unadj":196.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1172346,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AOS","price_unadj":49.51,"prior_close_unadj":49.71,"dividend_unadj":0,"distribution_unadj":0,"volume":617530,"adjustment_ratio":1}
{"date":"2020-08-18","id":"APA","price_unadj":15.25,"prior_close_unadj":15.335,"dividend_unadj":0,"distribution_unadj":0,"volume":4125401,"adjustment_ratio":1}
{"date":"2020-08-18","id":"APD","price_unadj":286.35,"prior_close_unadj":289.56,"dividend_unadj":0,"distribution_unadj":0,"volume":763944,"adjustment_ratio":1}
{"date":"2020-08-18","id":"APH","price_unadj":109.15,"prior_close_unadj":109.89,"dividend_unadj":0,"distribution_unadj":0,"volume":832183,"adjustment_ratio":1}
{"date":"2020-08-18","id":"APTV","price_unadj":87.24,"prior_close_unadj":88.16,"dividend_unadj":0,"distribution_unadj":0,"volume":795149,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ARE","price_unadj":173.76,"prior_close_unadj":173.42,"dividend_unadj":0,"distribution_unadj":0,"volume":501249,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ATO","price_unadj":103,"prior_close_unadj":104.12,"dividend_unadj":0,"distribution_unadj":0,"volume":846756,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ATVI","price_unadj":83.13,"prior_close_unadj":81.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4479265,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AVB","price_unadj":154.67,"prior_close_unadj":155.37,"dividend_unadj":0,"distribution_unadj":0,"volume":739698,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AVGO","price_unadj":328.64,"prior_close_unadj":330.32,"dividend_unadj":0,"distribution_unadj":0,"volume":885936,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AVY","price_unadj":114.34,"prior_close_unadj":115.86,"dividend_unadj":0,"distribution_unadj":0,"volume":403332,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AWK","price_unadj":146,"prior_close_unadj":146.56,"dividend_unadj":0,"distribution_unadj":0,"volume":493262,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AXP","price_unadj":96.67,"prior_close_unadj":97.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3337580,"adjustment_ratio":1}
{"date":"2020-08-18","id":"AZO","price_unadj":1211.81,"prior_close_unadj":1207.75,"dividend_unadj":0,"distribution_unadj":0,"volume":252182,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BA","price_unadj":170.23,"prior_close_unadj":172.01,"dividend_unadj":0,"distribution_unadj":0,"volume":21488490,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BAC","price_unadj":25.53,"prior_close_unadj":25.9,"dividend_unadj":0,"distribution_unadj":0,"volume":45850127,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BAX","price_unadj":84.27,"prior_close_unadj":83.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2289382,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BBY","price_unadj":110.52,"prior_close_unadj":110.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2215980,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BDX","price_unadj":263.86,"prior_close_unadj":260.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1781165,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BEN","price_unadj":21.72,"prior_close_unadj":21.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2131681,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BIIB","price_unadj":288.88,"prior_close_unadj":289.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1029329,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BIO","price_unadj":520.82,"prior_close_unadj":511.91,"dividend_unadj":0,"distribution_unadj":0,"volume":158350,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BK","price_unadj":36.79,"prior_close_unadj":37.09,"dividend_unadj":0,"distribution_unadj":0,"volume":4003355,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BKNG","price_unadj":1778.91,"prior_close_unadj":1752.92,"dividend_unadj":0,"distribution_unadj":0,"volume":238981,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BKR","price_unadj":16.46,"prior_close_unadj":16.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4490998,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BLK","price_unadj":589.21,"prior_close_unadj":592.03,"dividend_unadj":0,"distribution_unadj":0,"volume":456208,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BLL","price_unadj":76.36,"prior_close_unadj":76.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1143327,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BMY","price_unadj":63.03,"prior_close_unadj":63.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5745940,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BR","price_unadj":139.24,"prior_close_unadj":138.14,"dividend_unadj":0,"distribution_unadj":0,"volume":362425,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BSX","price_unadj":39.33,"prior_close_unadj":39.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5267281,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BWA","price_unadj":41.21,"prior_close_unadj":41.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1430169,"adjustment_ratio":1}
{"date":"2020-08-18","id":"BXP","price_unadj":85.63,"prior_close_unadj":86.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1072628,"adjustment_ratio":1}
{"date":"2020-08-18","id":"C","price_unadj":50.34,"prior_close_unadj":51.42,"dividend_unadj":0,"distribution_unadj":0,"volume":17100781,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CAG","price_unadj":38.18,"prior_close_unadj":38.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1982095,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CAH","price_unadj":52.05,"prior_close_unadj":52.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1724222,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CAT","price_unadj":138.37,"prior_close_unadj":138.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1563172,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CB","price_unadj":125.08,"prior_close_unadj":125.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1489871,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CBOE","price_unadj":90.18,"prior_close_unadj":89.82,"dividend_unadj":0,"distribution_unadj":0,"volume":719854,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CBRE","price_unadj":44.66,"prior_close_unadj":45.09,"dividend_unadj":0,"distribution_unadj":0,"volume":966899,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CCI","price_unadj":166,"prior_close_unadj":166.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1071459,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CCL","price_unadj":14.41,"prior_close_unadj":14.68,"dividend_unadj":0,"distribution_unadj":0,"volume":24744608,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CDNS","price_unadj":109.15,"prior_close_unadj":109.52,"dividend_unadj":0,"distribution_unadj":0,"volume":995266,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CDW","price_unadj":110.98,"prior_close_unadj":113.62,"dividend_unadj":0,"distribution_unadj":0,"volume":750190,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CE","price_unadj":100.32,"prior_close_unadj":100.76,"dividend_unadj":0,"distribution_unadj":0,"volume":510701,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CERN","price_unadj":73.41,"prior_close_unadj":72.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1589084,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CF","price_unadj":34.49,"prior_close_unadj":34.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2002217,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CFG","price_unadj":24.76,"prior_close_unadj":25.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2545461,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CHD","price_unadj":96.46,"prior_close_unadj":95.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1874817,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CHRW","price_unadj":94.96,"prior_close_unadj":95.28,"dividend_unadj":0,"distribution_unadj":0,"volume":766152,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CHTR","price_unadj":610.69,"prior_close_unadj":604.97,"dividend_unadj":0,"distribution_unadj":0,"volume":700355,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CI","price_unadj":181.93,"prior_close_unadj":182.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1145099,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CINF","price_unadj":78.98,"prior_close_unadj":78.23,"dividend_unadj":0,"distribution_unadj":0,"volume":549538,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CL","price_unadj":77.65,"prior_close_unadj":77.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4286188,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CLX","price_unadj":228.17,"prior_close_unadj":226.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1480912,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CMA","price_unadj":39.52,"prior_close_unadj":40.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1448240,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CMCSA","price_unadj":43.54,"prior_close_unadj":43.53,"dividend_unadj":0,"distribution_unadj":0,"volume":8717346,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CME","price_unadj":173.81,"prior_close_unadj":174.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1366715,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CMG","price_unadj":1236.93,"prior_close_unadj":1216.22,"dividend_unadj":0,"distribution_unadj":0,"volume":255440,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CMI","price_unadj":209.91,"prior_close_unadj":210.46,"dividend_unadj":0,"distribution_unadj":0,"volume":869791,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CMS","price_unadj":60.92,"prior_close_unadj":61,"dividend_unadj":0,"distribution_unadj":0,"volume":1058389,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CNC","price_unadj":63.14,"prior_close_unadj":64.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1847016,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CNP","price_unadj":20.24,"prior_close_unadj":20.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6967946,"adjustment_ratio":1}
{"date":"2020-08-18","id":"COF","price_unadj":65.47,"prior_close_unadj":66.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2732197,"adjustment_ratio":1}
{"date":"2020-08-18","id":"COG","price_unadj":19.89,"prior_close_unadj":20.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4730011,"adjustment_ratio":1}
{"date":"2020-08-18","id":"COO","price_unadj":307.24,"prior_close_unadj":305,"dividend_unadj":0,"distribution_unadj":0,"volume":321482,"adjustment_ratio":1}
{"date":"2020-08-18","id":"COP","price_unadj":40.33,"prior_close_unadj":40.7,"dividend_unadj":0,"distribution_unadj":0,"volume":5711527,"adjustment_ratio":1}
{"date":"2020-08-18","id":"COST","price_unadj":340.75,"prior_close_unadj":339.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1489444,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CPB","price_unadj":52.44,"prior_close_unadj":52.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1487813,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CPRT","price_unadj":101,"prior_close_unadj":101.16,"dividend_unadj":0,"distribution_unadj":0,"volume":834829,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CRM","price_unadj":204.01,"prior_close_unadj":196.74,"dividend_unadj":0,"distribution_unadj":0,"volume":7284820,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CSCO","price_unadj":41.98,"prior_close_unadj":42.09,"dividend_unadj":0,"distribution_unadj":0,"volume":23344586,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CSX","price_unadj":74.41,"prior_close_unadj":74.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2414928,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CTAS","price_unadj":318.77,"prior_close_unadj":320.99,"dividend_unadj":0,"distribution_unadj":0,"volume":268707,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CTSH","price_unadj":67.22,"prior_close_unadj":67.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1535440,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CTVA","price_unadj":28.4,"prior_close_unadj":27.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3124710,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CTXS","price_unadj":140.39,"prior_close_unadj":138.08,"dividend_unadj":0,"distribution_unadj":0,"volume":962623,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CVS","price_unadj":65.18,"prior_close_unadj":64.9,"dividend_unadj":0,"distribution_unadj":0,"volume":7119120,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CVX","price_unadj":87.63,"prior_close_unadj":90.77,"dividend_unadj":1.29,"distribution_unadj":0,"volume":7981520,"adjustment_ratio":1}
{"date":"2020-08-18","id":"CXO","price_unadj":51.08,"prior_close_unadj":50.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1030998,"adjustment_ratio":1}
{"date":"2020-08-18","id":"D","price_unadj":78.18,"prior_close_unadj":78.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3420969,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DAL","price_unadj":27.63,"prior_close_unadj":28.02,"dividend_unadj":0,"distribution_unadj":0,"volume":14222500,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DD","price_unadj":57,"prior_close_unadj":57.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2986927,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DE","price_unadj":192.13,"prior_close_unadj":192.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1120968,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DFS","price_unadj":50.94,"prior_close_unadj":52.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3254185,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DG","price_unadj":197.98,"prior_close_unadj":200.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2004079,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DGX","price_unadj":120,"prior_close_unadj":120,"dividend_unadj":0,"distribution_unadj":0,"volume":782504,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DHI","price_unadj":73.54,"prior_close_unadj":73.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3261276,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DHR","price_unadj":207.68,"prior_close_unadj":205.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1474417,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DIS","price_unadj":128.92,"prior_close_unadj":129.37,"dividend_unadj":0,"distribution_unadj":0,"volume":6714570,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DISCA","price_unadj":22.06,"prior_close_unadj":22.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2199112,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DISCK","price_unadj":20.325,"prior_close_unadj":20.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2021234,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DISH","price_unadj":34.36,"prior_close_unadj":35,"dividend_unadj":0,"distribution_unadj":0,"volume":1511161,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DLR","price_unadj":156.46,"prior_close_unadj":156.52,"dividend_unadj":0,"distribution_unadj":0,"volume":762271,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DLTR","price_unadj":99.24,"prior_close_unadj":100.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1627494,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DOV","price_unadj":111.05,"prior_close_unadj":111.89,"dividend_unadj":0,"distribution_unadj":0,"volume":529789,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DOW","price_unadj":44.71,"prior_close_unadj":44.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2447199,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DPZ","price_unadj":411.45,"prior_close_unadj":409.39,"dividend_unadj":0,"distribution_unadj":0,"volume":439481,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DRE","price_unadj":38.47,"prior_close_unadj":38.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1064812,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DRI","price_unadj":82.83,"prior_close_unadj":83.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1640102,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DTE","price_unadj":116.53,"prior_close_unadj":117.04,"dividend_unadj":0,"distribution_unadj":0,"volume":815299,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DUK","price_unadj":81.66,"prior_close_unadj":82.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2607237,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DVA","price_unadj":86.54,"prior_close_unadj":86.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1005373,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DVN","price_unadj":11.34,"prior_close_unadj":11.74,"dividend_unadj":0,"distribution_unadj":0,"volume":6895150,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DXC","price_unadj":19.37,"prior_close_unadj":20.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2784774,"adjustment_ratio":1}
{"date":"2020-08-18","id":"DXCM","price_unadj":437.22,"prior_close_unadj":440.92,"dividend_unadj":0,"distribution_unadj":0,"volume":507971,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EA","price_unadj":142.58,"prior_close_unadj":140.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1413936,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EBAY","price_unadj":57.03,"prior_close_unadj":57.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4807090,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ECL","price_unadj":194.37,"prior_close_unadj":194.85,"dividend_unadj":0,"distribution_unadj":0,"volume":619940,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ED","price_unadj":73.35,"prior_close_unadj":74.41,"dividend_unadj":0.765,"distribution_unadj":0,"volume":1548819,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EFX","price_unadj":164.8,"prior_close_unadj":164.37,"dividend_unadj":0,"distribution_unadj":0,"volume":709648,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EIX","price_unadj":51.49,"prior_close_unadj":51.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2447316,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EL","price_unadj":213.29,"prior_close_unadj":213.97,"dividend_unadj":0,"distribution_unadj":0,"volume":964436,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EMN","price_unadj":71.9,"prior_close_unadj":72.4,"dividend_unadj":0,"distribution_unadj":0,"volume":517617,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EMR","price_unadj":68.36,"prior_close_unadj":69.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2302610,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EOG","price_unadj":46.35,"prior_close_unadj":46.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3215371,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EQIX","price_unadj":786.85,"prior_close_unadj":772.08,"dividend_unadj":2.66,"distribution_unadj":0,"volume":453645,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EQR","price_unadj":55.37,"prior_close_unadj":55.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2148214,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ES","price_unadj":86.94,"prior_close_unadj":87.46,"dividend_unadj":0,"distribution_unadj":0,"volume":936809,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ESS","price_unadj":218.73,"prior_close_unadj":220.25,"dividend_unadj":0,"distribution_unadj":0,"volume":299466,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ETFC","price_unadj":52.9,"prior_close_unadj":53.37,"dividend_unadj":0.14,"distribution_unadj":0,"volume":1280148,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ETN","price_unadj":100.71,"prior_close_unadj":100.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1205295,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ETR","price_unadj":100.1,"prior_close_unadj":100.6,"dividend_unadj":0,"distribution_unadj":0,"volume":783861,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EVRG","price_unadj":52.54,"prior_close_unadj":53.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1383671,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EW","price_unadj":78.59,"prior_close_unadj":78.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1397854,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EXC","price_unadj":37.07,"prior_close_unadj":37.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4123642,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EXPD","price_unadj":86.84,"prior_close_unadj":86.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1075882,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EXPE","price_unadj":88.5,"prior_close_unadj":87.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1740469,"adjustment_ratio":1}
{"date":"2020-08-18","id":"EXR","price_unadj":105.09,"prior_close_unadj":104.68,"dividend_unadj":0,"distribution_unadj":0,"volume":616144,"adjustment_ratio":1}
{"date":"2020-08-18","id":"F","price_unadj":6.89,"prior_close_unadj":6.98,"dividend_unadj":0,"distribution_unadj":0,"volume":40444196,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FANG","price_unadj":44.49,"prior_close_unadj":45.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1604506,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FAST","price_unadj":48.07,"prior_close_unadj":48.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2514210,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FB","price_unadj":262.34,"prior_close_unadj":261.16,"dividend_unadj":0,"distribution_unadj":0,"volume":18690383,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FBHS","price_unadj":83.95,"prior_close_unadj":85.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1130590,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FCX","price_unadj":14.41,"prior_close_unadj":14.1,"dividend_unadj":0,"distribution_unadj":0,"volume":13580078,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FDX","price_unadj":206.97,"prior_close_unadj":206.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3040684,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FE","price_unadj":28.88,"prior_close_unadj":28.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4098358,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FFIV","price_unadj":134.53,"prior_close_unadj":134.81,"dividend_unadj":0,"distribution_unadj":0,"volume":517651,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FIS","price_unadj":143.81,"prior_close_unadj":144.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3792880,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FISV","price_unadj":102.67,"prior_close_unadj":102.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4320967,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FITB","price_unadj":20.08,"prior_close_unadj":20.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4722549,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FLIR","price_unadj":37.605,"prior_close_unadj":38.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1068335,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FLS","price_unadj":30.28,"prior_close_unadj":31.29,"dividend_unadj":0,"distribution_unadj":0,"volume":626929,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FLT","price_unadj":243.7,"prior_close_unadj":245.44,"dividend_unadj":0,"distribution_unadj":0,"volume":800050,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FMC","price_unadj":109.11,"prior_close_unadj":109,"dividend_unadj":0,"distribution_unadj":0,"volume":401113,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FOX","price_unadj":25.735,"prior_close_unadj":25.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1051878,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FOXA","price_unadj":25.635,"prior_close_unadj":25.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2673601,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FRT","price_unadj":80.32,"prior_close_unadj":82.45,"dividend_unadj":0,"distribution_unadj":0,"volume":404673,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FTI","price_unadj":8.06,"prior_close_unadj":8.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2570230,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FTNT","price_unadj":129.92,"prior_close_unadj":129.16,"dividend_unadj":0,"distribution_unadj":0,"volume":868739,"adjustment_ratio":1}
{"date":"2020-08-18","id":"FTV","price_unadj":72.08,"prior_close_unadj":73.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1775410,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GD","price_unadj":153.03,"prior_close_unadj":153.72,"dividend_unadj":0,"distribution_unadj":0,"volume":617492,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GE","price_unadj":6.44,"prior_close_unadj":6.47,"dividend_unadj":0,"distribution_unadj":0,"volume":42686043,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GILD","price_unadj":69.06,"prior_close_unadj":69.15,"dividend_unadj":0,"distribution_unadj":0,"volume":6327465,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GIS","price_unadj":64.63,"prior_close_unadj":64.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2073802,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GL","price_unadj":82.66,"prior_close_unadj":83.41,"dividend_unadj":0,"distribution_unadj":0,"volume":473233,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GLW","price_unadj":32.11,"prior_close_unadj":32.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3254174,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GM","price_unadj":29.84,"prior_close_unadj":30.01,"dividend_unadj":0,"distribution_unadj":0,"volume":23102828,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GOOG","price_unadj":1558.6,"prior_close_unadj":1517.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2027086,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GPC","price_unadj":93.56,"prior_close_unadj":94.22,"dividend_unadj":0,"distribution_unadj":0,"volume":504282,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GPN","price_unadj":170.1,"prior_close_unadj":172.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2387714,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GPS","price_unadj":14.96,"prior_close_unadj":15.39,"dividend_unadj":0,"distribution_unadj":0,"volume":12229924,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GRMN","price_unadj":104.22,"prior_close_unadj":104.48,"dividend_unadj":0,"distribution_unadj":0,"volume":669763,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GS","price_unadj":201.31,"prior_close_unadj":203.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3067854,"adjustment_ratio":1}
{"date":"2020-08-18","id":"GWW","price_unadj":353.25,"prior_close_unadj":351.9,"dividend_unadj":0,"distribution_unadj":0,"volume":217015,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HAL","price_unadj":16.45,"prior_close_unadj":16.65,"dividend_unadj":0,"distribution_unadj":0,"volume":10542875,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HAS","price_unadj":78.65,"prior_close_unadj":78.39,"dividend_unadj":0,"distribution_unadj":0,"volume":462943,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HBAN","price_unadj":9.53,"prior_close_unadj":9.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4551132,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HBI","price_unadj":15.76,"prior_close_unadj":15.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3792560,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HCA","price_unadj":133.91,"prior_close_unadj":134.3,"dividend_unadj":0,"distribution_unadj":0,"volume":898362,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HD","price_unadj":285,"prior_close_unadj":288.24,"dividend_unadj":0,"distribution_unadj":0,"volume":6934290,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HES","price_unadj":50.02,"prior_close_unadj":52.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2419055,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HFC","price_unadj":25.69,"prior_close_unadj":26.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3291786,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HIG","price_unadj":41.28,"prior_close_unadj":41.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1082532,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HII","price_unadj":162.29,"prior_close_unadj":163.09,"dividend_unadj":0,"distribution_unadj":0,"volume":333896,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HLT","price_unadj":84.07,"prior_close_unadj":84.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1806633,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HOLX","price_unadj":67.8,"prior_close_unadj":68.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1456387,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HON","price_unadj":157.38,"prior_close_unadj":158.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1869295,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HPE","price_unadj":9.45,"prior_close_unadj":9.46,"dividend_unadj":0,"distribution_unadj":0,"volume":6092762,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HPQ","price_unadj":18.24,"prior_close_unadj":17.95,"dividend_unadj":0,"distribution_unadj":0,"volume":8279034,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HRL","price_unadj":52.71,"prior_close_unadj":52.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1040279,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HSIC","price_unadj":66.28,"prior_close_unadj":66.78,"dividend_unadj":0,"distribution_unadj":0,"volume":610822,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HST","price_unadj":10.78,"prior_close_unadj":10.89,"dividend_unadj":0,"distribution_unadj":0,"volume":8166646,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HSY","price_unadj":149.59,"prior_close_unadj":148.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1046325,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HUM","price_unadj":417.17,"prior_close_unadj":420.01,"dividend_unadj":0,"distribution_unadj":0,"volume":379087,"adjustment_ratio":1}
{"date":"2020-08-18","id":"HWM","price_unadj":16.93,"prior_close_unadj":17.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2481163,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IBM","price_unadj":124.92,"prior_close_unadj":124.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2882355,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ICE","price_unadj":104.38,"prior_close_unadj":104.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3333684,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IDXX","price_unadj":386.65,"prior_close_unadj":384.39,"dividend_unadj":0,"distribution_unadj":0,"volume":337952,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IEX","price_unadj":176.56,"prior_close_unadj":174.86,"dividend_unadj":0,"distribution_unadj":0,"volume":377192,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IFF","price_unadj":122.62,"prior_close_unadj":123.29,"dividend_unadj":0,"distribution_unadj":0,"volume":612915,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ILMN","price_unadj":356.07,"prior_close_unadj":354.13,"dividend_unadj":0,"distribution_unadj":0,"volume":758426,"adjustment_ratio":1}
{"date":"2020-08-18","id":"INCY","price_unadj":97.56,"prior_close_unadj":97.48,"dividend_unadj":0,"distribution_unadj":0,"volume":962723,"adjustment_ratio":1}
{"date":"2020-08-18","id":"INFO","price_unadj":83.55,"prior_close_unadj":81.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1962062,"adjustment_ratio":1}
{"date":"2020-08-18","id":"INTC","price_unadj":48.65,"prior_close_unadj":48.93,"dividend_unadj":0,"distribution_unadj":0,"volume":19251395,"adjustment_ratio":1}
{"date":"2020-08-18","id":"INTU","price_unadj":308.9,"prior_close_unadj":308.01,"dividend_unadj":0,"distribution_unadj":0,"volume":755750,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IP","price_unadj":36.24,"prior_close_unadj":36.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1749956,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IPG","price_unadj":18.44,"prior_close_unadj":18.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2954752,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IPGP","price_unadj":154.89,"prior_close_unadj":161.7,"dividend_unadj":0,"distribution_unadj":0,"volume":362113,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IQV","price_unadj":160.53,"prior_close_unadj":161.5,"dividend_unadj":0,"distribution_unadj":0,"volume":529819,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IR","price_unadj":34.62,"prior_close_unadj":34.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1917928,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IRM","price_unadj":30,"prior_close_unadj":30.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2081501,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ISRG","price_unadj":692.39,"prior_close_unadj":694,"dividend_unadj":0,"distribution_unadj":0,"volume":405514,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IT","price_unadj":127.64,"prior_close_unadj":128.02,"dividend_unadj":0,"distribution_unadj":0,"volume":251178,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ITW","price_unadj":196.29,"prior_close_unadj":196.57,"dividend_unadj":0,"distribution_unadj":0,"volume":721606,"adjustment_ratio":1}
{"date":"2020-08-18","id":"IVZ","price_unadj":10.28,"prior_close_unadj":10.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4376463,"adjustment_ratio":1}
{"date":"2020-08-18","id":"J","price_unadj":89.86,"prior_close_unadj":89.97,"dividend_unadj":0,"distribution_unadj":0,"volume":506097,"adjustment_ratio":1}
{"date":"2020-08-18","id":"JBHT","price_unadj":138,"prior_close_unadj":139.42,"dividend_unadj":0,"distribution_unadj":0,"volume":859483,"adjustment_ratio":1}
{"date":"2020-08-18","id":"JCI","price_unadj":40.33,"prior_close_unadj":40.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4218307,"adjustment_ratio":1}
{"date":"2020-08-18","id":"JKHY","price_unadj":197.67,"prior_close_unadj":199.13,"dividend_unadj":0,"distribution_unadj":0,"volume":642931,"adjustment_ratio":1}
{"date":"2020-08-18","id":"JNJ","price_unadj":150.09,"prior_close_unadj":148.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4322567,"adjustment_ratio":1}
{"date":"2020-08-18","id":"JNPR","price_unadj":23.97,"prior_close_unadj":24.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3013361,"adjustment_ratio":1}
{"date":"2020-08-18","id":"JPM","price_unadj":98.32,"prior_close_unadj":99.71,"dividend_unadj":0,"distribution_unadj":0,"volume":13246506,"adjustment_ratio":1}
{"date":"2020-08-18","id":"K","price_unadj":70.11,"prior_close_unadj":69.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1750572,"adjustment_ratio":1}
{"date":"2020-08-18","id":"KEY","price_unadj":12.17,"prior_close_unadj":12.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4624804,"adjustment_ratio":1}
{"date":"2020-08-18","id":"KEYS","price_unadj":102.69,"prior_close_unadj":102.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1190895,"adjustment_ratio":1}
{"date":"2020-08-18","id":"KHC","price_unadj":35.66,"prior_close_unadj":35.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4677850,"adjustment_ratio":1}
{"date":"2020-08-18","id":"KIM","price_unadj":11.75,"prior_close_unadj":12,"dividend_unadj":0,"distribution_unadj":0,"volume":3498049,"adjustment_ratio":1}
{"date":"2020-08-18","id":"KLAC","price_unadj":211.76,"prior_close_unadj":216.63,"dividend_unadj":0,"distribution_unadj":0,"volume":842705,"adjustment_ratio":1}
{"date":"2020-08-18","id":"KMB","price_unadj":157.62,"prior_close_unadj":157.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2209079,"adjustment_ratio":1}
{"date":"2020-08-18","id":"KMI","price_unadj":14.38,"prior_close_unadj":14.44,"dividend_unadj":0,"distribution_unadj":0,"volume":12091115,"adjustment_ratio":1}
{"date":"2020-08-18","id":"KMX","price_unadj":106.63,"prior_close_unadj":105.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1236470,"adjustment_ratio":1}
{"date":"2020-08-18","id":"KO","price_unadj":48.42,"prior_close_unadj":48.21,"dividend_unadj":0,"distribution_unadj":0,"volume":9828985,"adjustment_ratio":1}
{"date":"2020-08-18","id":"KR","price_unadj":36.24,"prior_close_unadj":36,"dividend_unadj":0,"distribution_unadj":0,"volume":7774224,"adjustment_ratio":1}
{"date":"2020-08-18","id":"KSU","price_unadj":182.31,"prior_close_unadj":184.54,"dividend_unadj":0,"distribution_unadj":0,"volume":751920,"adjustment_ratio":1}
{"date":"2020-08-18","id":"L","price_unadj":36.37,"prior_close_unadj":36.8,"dividend_unadj":0.0625,"distribution_unadj":0,"volume":1233511,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LB","price_unadj":28.18,"prior_close_unadj":28.8,"dividend_unadj":0,"distribution_unadj":0,"volume":5639002,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LDOS","price_unadj":91.81,"prior_close_unadj":92.24,"dividend_unadj":0,"distribution_unadj":0,"volume":866726,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LEG","price_unadj":39.63,"prior_close_unadj":40.65,"dividend_unadj":0,"distribution_unadj":0,"volume":739164,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LEN","price_unadj":77.17,"prior_close_unadj":77.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2991373,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LH","price_unadj":186.52,"prior_close_unadj":187.76,"dividend_unadj":0,"distribution_unadj":0,"volume":518574,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LHX","price_unadj":180.98,"prior_close_unadj":181.55,"dividend_unadj":0,"distribution_unadj":0,"volume":993942,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LIN","price_unadj":246.88,"prior_close_unadj":248.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1013374,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LKQ","price_unadj":31.05,"prior_close_unadj":31.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3074348,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LLY","price_unadj":153.11,"prior_close_unadj":151.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1960131,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LMT","price_unadj":390.26,"prior_close_unadj":388.96,"dividend_unadj":0,"distribution_unadj":0,"volume":806128,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LNC","price_unadj":36.68,"prior_close_unadj":37.56,"dividend_unadj":0,"distribution_unadj":0,"volume":829774,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LNT","price_unadj":53.65,"prior_close_unadj":53.9,"dividend_unadj":0,"distribution_unadj":0,"volume":799269,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LRCX","price_unadj":374.57,"prior_close_unadj":379.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1047285,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LUV","price_unadj":34.16,"prior_close_unadj":33.81,"dividend_unadj":0,"distribution_unadj":0,"volume":7256144,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LVS","price_unadj":47.69,"prior_close_unadj":47.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3495055,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LW","price_unadj":63.28,"prior_close_unadj":63.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1043629,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LYB","price_unadj":68.44,"prior_close_unadj":68.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1126223,"adjustment_ratio":1}
{"date":"2020-08-18","id":"LYV","price_unadj":50.32,"prior_close_unadj":50.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1195319,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MA","price_unadj":331,"prior_close_unadj":330.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3022140,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MAA","price_unadj":116.07,"prior_close_unadj":116.04,"dividend_unadj":0,"distribution_unadj":0,"volume":320552,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MAR","price_unadj":94.44,"prior_close_unadj":95.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1718129,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MAS","price_unadj":58.9,"prior_close_unadj":59.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1896086,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MCD","price_unadj":210.32,"prior_close_unadj":208.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2921676,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MCHP","price_unadj":107.35,"prior_close_unadj":103.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5641268,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MCK","price_unadj":155.54,"prior_close_unadj":155.79,"dividend_unadj":0,"distribution_unadj":0,"volume":727470,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MCO","price_unadj":285.49,"prior_close_unadj":283.62,"dividend_unadj":0,"distribution_unadj":0,"volume":589921,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MDLZ","price_unadj":57.27,"prior_close_unadj":56.52,"dividend_unadj":0,"distribution_unadj":0,"volume":7077638,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MDT","price_unadj":101.56,"prior_close_unadj":101.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4043941,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MET","price_unadj":38.31,"prior_close_unadj":38.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4592730,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MGM","price_unadj":20.95,"prior_close_unadj":21.38,"dividend_unadj":0,"distribution_unadj":0,"volume":13632526,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MHK","price_unadj":90.6,"prior_close_unadj":91.65,"dividend_unadj":0,"distribution_unadj":0,"volume":975985,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MKC","price_unadj":202.49,"prior_close_unadj":202.3,"dividend_unadj":0,"distribution_unadj":0,"volume":301772,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MKTX","price_unadj":499.03,"prior_close_unadj":500.59,"dividend_unadj":0,"distribution_unadj":0,"volume":108455,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MLM","price_unadj":214.89,"prior_close_unadj":216.42,"dividend_unadj":0,"distribution_unadj":0,"volume":408798,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MMC","price_unadj":116.93,"prior_close_unadj":116.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1236914,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MMM","price_unadj":164.38,"prior_close_unadj":164.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1519440,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MNST","price_unadj":82.98,"prior_close_unadj":83.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1372387,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MO","price_unadj":43.22,"prior_close_unadj":43.03,"dividend_unadj":0,"distribution_unadj":0,"volume":5865101,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MOS","price_unadj":18.28,"prior_close_unadj":17.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3805602,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MPC","price_unadj":37.24,"prior_close_unadj":38.65,"dividend_unadj":0.58,"distribution_unadj":0,"volume":5824248,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MRK","price_unadj":84.56,"prior_close_unadj":84.76,"dividend_unadj":0,"distribution_unadj":0,"volume":6251773,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MRO","price_unadj":5.95,"prior_close_unadj":5.92,"dividend_unadj":0,"distribution_unadj":0,"volume":26614689,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MS","price_unadj":50.92,"prior_close_unadj":51.28,"dividend_unadj":0,"distribution_unadj":0,"volume":6449980,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MSCI","price_unadj":366.2,"prior_close_unadj":361.66,"dividend_unadj":0,"distribution_unadj":0,"volume":281067,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MSFT","price_unadj":211.49,"prior_close_unadj":210.28,"dividend_unadj":0,"distribution_unadj":0,"volume":21336167,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MSI","price_unadj":149.8,"prior_close_unadj":147.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1377637,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MTB","price_unadj":104.5,"prior_close_unadj":106.56,"dividend_unadj":0,"distribution_unadj":0,"volume":554255,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MTD","price_unadj":963.2,"prior_close_unadj":959.78,"dividend_unadj":0,"distribution_unadj":0,"volume":96951,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MU","price_unadj":44.4,"prior_close_unadj":45.22,"dividend_unadj":0,"distribution_unadj":0,"volume":20118140,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MXIM","price_unadj":68.9,"prior_close_unadj":68.97,"dividend_unadj":0,"distribution_unadj":0,"volume":4442172,"adjustment_ratio":1}
{"date":"2020-08-18","id":"MYL","price_unadj":16.19,"prior_close_unadj":16.25,"dividend_unadj":0,"distribution_unadj":0,"volume":6874828,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NBL","price_unadj":10.31,"prior_close_unadj":10.58,"dividend_unadj":0,"distribution_unadj":0,"volume":9433915,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NCLH","price_unadj":15.2,"prior_close_unadj":15.39,"dividend_unadj":0,"distribution_unadj":0,"volume":14170889,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NDAQ","price_unadj":130.05,"prior_close_unadj":130.31,"dividend_unadj":0,"distribution_unadj":0,"volume":578200,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NEE","price_unadj":283.05,"prior_close_unadj":282.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1191180,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NEM","price_unadj":67.7,"prior_close_unadj":68.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5309230,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NFLX","price_unadj":491.87,"prior_close_unadj":482.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3505518,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NI","price_unadj":23.58,"prior_close_unadj":23.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2159945,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NKE","price_unadj":106.97,"prior_close_unadj":105.66,"dividend_unadj":0,"distribution_unadj":0,"volume":5023006,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NLOK","price_unadj":22.85,"prior_close_unadj":22.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4019087,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NLSN","price_unadj":15.64,"prior_close_unadj":15.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4886249,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NOC","price_unadj":337.6,"prior_close_unadj":339.76,"dividend_unadj":0,"distribution_unadj":0,"volume":499013,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NOV","price_unadj":12.57,"prior_close_unadj":12.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2720621,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NOW","price_unadj":437.58,"prior_close_unadj":442.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2272083,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NRG","price_unadj":36.09,"prior_close_unadj":35.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2927432,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NSC","price_unadj":206.33,"prior_close_unadj":208.35,"dividend_unadj":0,"distribution_unadj":0,"volume":934874,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NTAP","price_unadj":41,"prior_close_unadj":41.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3545381,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NTRS","price_unadj":82.22,"prior_close_unadj":82.58,"dividend_unadj":0,"distribution_unadj":0,"volume":598977,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NUE","price_unadj":46.37,"prior_close_unadj":46.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2102863,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NVDA","price_unadj":490.43,"prior_close_unadj":493.48,"dividend_unadj":0,"distribution_unadj":0,"volume":12586155,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NVR","price_unadj":4197.05,"prior_close_unadj":4145.39,"dividend_unadj":0,"distribution_unadj":0,"volume":29047,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NWL","price_unadj":16.72,"prior_close_unadj":16.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3429084,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NWS","price_unadj":15.29,"prior_close_unadj":15.19,"dividend_unadj":0,"distribution_unadj":0,"volume":245652,"adjustment_ratio":1}
{"date":"2020-08-18","id":"NWSA","price_unadj":15.18,"prior_close_unadj":15.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2077481,"adjustment_ratio":1}
{"date":"2020-08-18","id":"O","price_unadj":61.58,"prior_close_unadj":61.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1370537,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ODFL","price_unadj":195.4,"prior_close_unadj":193.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1052834,"adjustment_ratio":1}
{"date":"2020-08-18","id":"OKE","price_unadj":28.08,"prior_close_unadj":28.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5420679,"adjustment_ratio":1}
{"date":"2020-08-18","id":"OMC","price_unadj":54.12,"prior_close_unadj":53.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1499195,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ORCL","price_unadj":55.18,"prior_close_unadj":53.99,"dividend_unadj":0,"distribution_unadj":0,"volume":21102607,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ORLY","price_unadj":470.1,"prior_close_unadj":469.46,"dividend_unadj":0,"distribution_unadj":0,"volume":516941,"adjustment_ratio":1}
{"date":"2020-08-18","id":"OXY","price_unadj":13.95,"prior_close_unadj":13.91,"dividend_unadj":0,"distribution_unadj":0,"volume":16758446,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PAYC","price_unadj":292.31,"prior_close_unadj":299.05,"dividend_unadj":0,"distribution_unadj":0,"volume":401235,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PAYX","price_unadj":74.5,"prior_close_unadj":74.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1036018,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PBCT","price_unadj":10.85,"prior_close_unadj":11.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3518974,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PCAR","price_unadj":88.56,"prior_close_unadj":88.61,"dividend_unadj":0,"distribution_unadj":0,"volume":986522,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PEAK","price_unadj":27.68,"prior_close_unadj":27.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3885067,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PEG","price_unadj":54.53,"prior_close_unadj":54.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2050811,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PEP","price_unadj":138.11,"prior_close_unadj":137.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2638555,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PFE","price_unadj":38.36,"prior_close_unadj":38.35,"dividend_unadj":0,"distribution_unadj":0,"volume":10290720,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PFG","price_unadj":43.76,"prior_close_unadj":44.4,"dividend_unadj":0,"distribution_unadj":0,"volume":671851,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PG","price_unadj":136.51,"prior_close_unadj":135.5,"dividend_unadj":0,"distribution_unadj":0,"volume":8670776,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PGR","price_unadj":89.74,"prior_close_unadj":88.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1510248,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PH","price_unadj":206.72,"prior_close_unadj":208.73,"dividend_unadj":0,"distribution_unadj":0,"volume":570728,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PHM","price_unadj":46.61,"prior_close_unadj":46.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3209919,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PKG","price_unadj":98.03,"prior_close_unadj":99.23,"dividend_unadj":0,"distribution_unadj":0,"volume":349837,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PKI","price_unadj":118.04,"prior_close_unadj":119.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1115286,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PLD","price_unadj":103.65,"prior_close_unadj":104.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1490627,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PM","price_unadj":79.18,"prior_close_unadj":78.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2590766,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PNC","price_unadj":107.08,"prior_close_unadj":110.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2431407,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PNR","price_unadj":45.54,"prior_close_unadj":45.31,"dividend_unadj":0,"distribution_unadj":0,"volume":711013,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PNW","price_unadj":75.75,"prior_close_unadj":76.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1525697,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PPG","price_unadj":118.69,"prior_close_unadj":118.92,"dividend_unadj":0,"distribution_unadj":0,"volume":957440,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PPL","price_unadj":28.34,"prior_close_unadj":28.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4538820,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PRGO","price_unadj":54.22,"prior_close_unadj":54.76,"dividend_unadj":0,"distribution_unadj":0,"volume":609477,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PRU","price_unadj":68.57,"prior_close_unadj":69.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1680639,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PSA","price_unadj":200.94,"prior_close_unadj":200.02,"dividend_unadj":0,"distribution_unadj":0,"volume":593996,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PSX","price_unadj":61.31,"prior_close_unadj":62.36,"dividend_unadj":0,"distribution_unadj":0,"volume":2658848,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PVH","price_unadj":51.5,"prior_close_unadj":54.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1081739,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PWR","price_unadj":50.34,"prior_close_unadj":50.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1491806,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PXD","price_unadj":107.7,"prior_close_unadj":108.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1334018,"adjustment_ratio":1}
{"date":"2020-08-18","id":"PYPL","price_unadj":194.57,"prior_close_unadj":196.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5362472,"adjustment_ratio":1}
{"date":"2020-08-18","id":"QCOM","price_unadj":112.03,"prior_close_unadj":112.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6387011,"adjustment_ratio":1}
{"date":"2020-08-18","id":"QRVO","price_unadj":132.61,"prior_close_unadj":133.81,"dividend_unadj":0,"distribution_unadj":0,"volume":996512,"adjustment_ratio":1}
{"date":"2020-08-18","id":"RCL","price_unadj":60.4,"prior_close_unadj":60.29,"dividend_unadj":0,"distribution_unadj":0,"volume":7826982,"adjustment_ratio":1}
{"date":"2020-08-18","id":"RE","price_unadj":220.72,"prior_close_unadj":221.93,"dividend_unadj":0,"distribution_unadj":0,"volume":231806,"adjustment_ratio":1}
{"date":"2020-08-18","id":"REG","price_unadj":41.82,"prior_close_unadj":42.72,"dividend_unadj":0,"distribution_unadj":0,"volume":583011,"adjustment_ratio":1}
{"date":"2020-08-18","id":"REGN","price_unadj":618.59,"prior_close_unadj":620.73,"dividend_unadj":0,"distribution_unadj":0,"volume":387883,"adjustment_ratio":1}
{"date":"2020-08-18","id":"RF","price_unadj":11.37,"prior_close_unadj":11.67,"dividend_unadj":0,"distribution_unadj":0,"volume":5079649,"adjustment_ratio":1}
{"date":"2020-08-18","id":"RHI","price_unadj":56.83,"prior_close_unadj":56.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1248649,"adjustment_ratio":1}
{"date":"2020-08-18","id":"RJF","price_unadj":74.89,"prior_close_unadj":75.24,"dividend_unadj":0,"distribution_unadj":0,"volume":441064,"adjustment_ratio":1}
{"date":"2020-08-18","id":"RL","price_unadj":68.5,"prior_close_unadj":70.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1098441,"adjustment_ratio":1}
{"date":"2020-08-18","id":"RMD","price_unadj":183.03,"prior_close_unadj":183.2,"dividend_unadj":0,"distribution_unadj":0,"volume":606644,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ROK","price_unadj":233.02,"prior_close_unadj":233.45,"dividend_unadj":0,"distribution_unadj":0,"volume":440607,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ROL","price_unadj":54.52,"prior_close_unadj":54.87,"dividend_unadj":0,"distribution_unadj":0,"volume":771585,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ROP","price_unadj":439,"prior_close_unadj":440.97,"dividend_unadj":0,"distribution_unadj":0,"volume":529679,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ROST","price_unadj":94.3,"prior_close_unadj":97.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2933922,"adjustment_ratio":1}
{"date":"2020-08-18","id":"RSG","price_unadj":89.12,"prior_close_unadj":89.8,"dividend_unadj":0,"distribution_unadj":0,"volume":799616,"adjustment_ratio":1}
{"date":"2020-08-18","id":"RTX","price_unadj":62.1,"prior_close_unadj":62.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4727656,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SBAC","price_unadj":307.47,"prior_close_unadj":307.74,"dividend_unadj":0,"distribution_unadj":0,"volume":358968,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SBUX","price_unadj":78.99,"prior_close_unadj":78.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5272725,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SCHW","price_unadj":34.95,"prior_close_unadj":34.62,"dividend_unadj":0,"distribution_unadj":0,"volume":7709969,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SEE","price_unadj":41.76,"prior_close_unadj":41.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1023949,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SHW","price_unadj":669.98,"prior_close_unadj":671,"dividend_unadj":0,"distribution_unadj":0,"volume":295802,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SIVB","price_unadj":241.51,"prior_close_unadj":245.69,"dividend_unadj":0,"distribution_unadj":0,"volume":195072,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SJM","price_unadj":113.92,"prior_close_unadj":113.5,"dividend_unadj":0,"distribution_unadj":0,"volume":644902,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SLB","price_unadj":19.77,"prior_close_unadj":20.01,"dividend_unadj":0,"distribution_unadj":0,"volume":7845489,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SLG","price_unadj":46.92,"prior_close_unadj":46.88,"dividend_unadj":0,"distribution_unadj":0,"volume":900053,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SNA","price_unadj":151.77,"prior_close_unadj":153.14,"dividend_unadj":0,"distribution_unadj":0,"volume":355769,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SNPS","price_unadj":200.09,"prior_close_unadj":200.21,"dividend_unadj":0,"distribution_unadj":0,"volume":860843,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SO","price_unadj":53.05,"prior_close_unadj":53.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6647764,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SPG","price_unadj":65.13,"prior_close_unadj":68.18,"dividend_unadj":0,"distribution_unadj":0,"volume":8189218,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SPGI","price_unadj":360.12,"prior_close_unadj":357.14,"dividend_unadj":0,"distribution_unadj":0,"volume":561314,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SRE","price_unadj":129.36,"prior_close_unadj":129.68,"dividend_unadj":0,"distribution_unadj":0,"volume":888129,"adjustment_ratio":1}
{"date":"2020-08-18","id":"STE","price_unadj":157.75,"prior_close_unadj":158.11,"dividend_unadj":0,"distribution_unadj":0,"volume":291748,"adjustment_ratio":1}
{"date":"2020-08-18","id":"STT","price_unadj":69.67,"prior_close_unadj":69.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1511996,"adjustment_ratio":1}
{"date":"2020-08-18","id":"STX","price_unadj":45.06,"prior_close_unadj":44.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2218786,"adjustment_ratio":1}
{"date":"2020-08-18","id":"STZ","price_unadj":178.18,"prior_close_unadj":173.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1515859,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SWK","price_unadj":159.92,"prior_close_unadj":159.77,"dividend_unadj":0,"distribution_unadj":0,"volume":948339,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SWKS","price_unadj":143.19,"prior_close_unadj":146.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1178745,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SYF","price_unadj":23.98,"prior_close_unadj":24.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4975240,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SYK","price_unadj":189.36,"prior_close_unadj":189.03,"dividend_unadj":0,"distribution_unadj":0,"volume":619021,"adjustment_ratio":1}
{"date":"2020-08-18","id":"SYY","price_unadj":59.59,"prior_close_unadj":59.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2866369,"adjustment_ratio":1}
{"date":"2020-08-18","id":"T","price_unadj":29.79,"prior_close_unadj":29.85,"dividend_unadj":0,"distribution_unadj":0,"volume":21913568,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TAP","price_unadj":37.76,"prior_close_unadj":37.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1050981,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TDG","price_unadj":483,"prior_close_unadj":489.97,"dividend_unadj":0,"distribution_unadj":0,"volume":528210,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TDY","price_unadj":320.09,"prior_close_unadj":330.38,"dividend_unadj":0,"distribution_unadj":0,"volume":219291,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TEL","price_unadj":94.04,"prior_close_unadj":94.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1042327,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TFC","price_unadj":37.91,"prior_close_unadj":38.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2638618,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TFX","price_unadj":373.99,"prior_close_unadj":374.73,"dividend_unadj":0,"distribution_unadj":0,"volume":128637,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TGT","price_unadj":136.9,"prior_close_unadj":138.24,"dividend_unadj":0.68,"distribution_unadj":0,"volume":5756832,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TIF","price_unadj":126.14,"prior_close_unadj":125.42,"dividend_unadj":0,"distribution_unadj":0,"volume":854944,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TJX","price_unadj":57.45,"prior_close_unadj":59.41,"dividend_unadj":0,"distribution_unadj":0,"volume":7840979,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TMO","price_unadj":417.3,"prior_close_unadj":416.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1037295,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TMUS","price_unadj":116.02,"prior_close_unadj":116.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2363260,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TPR","price_unadj":15.33,"prior_close_unadj":15.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4410673,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TROW","price_unadj":137.24,"prior_close_unadj":137.98,"dividend_unadj":0,"distribution_unadj":0,"volume":541531,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TRV","price_unadj":114.93,"prior_close_unadj":115.91,"dividend_unadj":0,"distribution_unadj":0,"volume":768509,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TSCO","price_unadj":153.02,"prior_close_unadj":153.58,"dividend_unadj":0,"distribution_unadj":0,"volume":891378,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TSN","price_unadj":63.67,"prior_close_unadj":63.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1388105,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TT","price_unadj":118.03,"prior_close_unadj":119.36,"dividend_unadj":0,"distribution_unadj":0,"volume":810303,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TTWO","price_unadj":176.98,"prior_close_unadj":175.21,"dividend_unadj":0,"distribution_unadj":0,"volume":827994,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TWTR","price_unadj":38.01,"prior_close_unadj":37.97,"dividend_unadj":0,"distribution_unadj":0,"volume":8572471,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TXN","price_unadj":139.31,"prior_close_unadj":138.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2760749,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TXT","price_unadj":37.24,"prior_close_unadj":37.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1204682,"adjustment_ratio":1}
{"date":"2020-08-18","id":"TYL","price_unadj":340.04,"prior_close_unadj":340.81,"dividend_unadj":0,"distribution_unadj":0,"volume":216326,"adjustment_ratio":1}
{"date":"2020-08-18","id":"UA","price_unadj":9.23,"prior_close_unadj":9.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3403496,"adjustment_ratio":1}
{"date":"2020-08-18","id":"UAA","price_unadj":10.24,"prior_close_unadj":10.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4962626,"adjustment_ratio":1}
{"date":"2020-08-18","id":"UAL","price_unadj":33.98,"prior_close_unadj":34.4,"dividend_unadj":0,"distribution_unadj":0,"volume":19070273,"adjustment_ratio":1}
{"date":"2020-08-18","id":"UDR","price_unadj":35.18,"prior_close_unadj":35.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1336165,"adjustment_ratio":1}
{"date":"2020-08-18","id":"UHS","price_unadj":112.11,"prior_close_unadj":114.39,"dividend_unadj":0,"distribution_unadj":0,"volume":515885,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ULTA","price_unadj":216.24,"prior_close_unadj":224.08,"dividend_unadj":0,"distribution_unadj":0,"volume":927125,"adjustment_ratio":1}
{"date":"2020-08-18","id":"UNH","price_unadj":316.81,"prior_close_unadj":320.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2520285,"adjustment_ratio":1}
{"date":"2020-08-18","id":"UNP","price_unadj":190.7,"prior_close_unadj":193.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1688553,"adjustment_ratio":1}
{"date":"2020-08-18","id":"UPS","price_unadj":159.99,"prior_close_unadj":160.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2606620,"adjustment_ratio":1}
{"date":"2020-08-18","id":"URI","price_unadj":176.56,"prior_close_unadj":179.08,"dividend_unadj":0,"distribution_unadj":0,"volume":483273,"adjustment_ratio":1}
{"date":"2020-08-18","id":"USB","price_unadj":36.33,"prior_close_unadj":36.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4335488,"adjustment_ratio":1}
{"date":"2020-08-18","id":"V","price_unadj":199.01,"prior_close_unadj":199.43,"dividend_unadj":0,"distribution_unadj":0,"volume":6519888,"adjustment_ratio":1}
{"date":"2020-08-18","id":"VAR","price_unadj":173.08,"prior_close_unadj":173.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1896273,"adjustment_ratio":1}
{"date":"2020-08-18","id":"VFC","price_unadj":62.04,"prior_close_unadj":63.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2311805,"adjustment_ratio":1}
{"date":"2020-08-18","id":"VIAC","price_unadj":26.97,"prior_close_unadj":27.23,"dividend_unadj":0,"distribution_unadj":0,"volume":6345034,"adjustment_ratio":1}
{"date":"2020-08-18","id":"VLO","price_unadj":54.74,"prior_close_unadj":55.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2567465,"adjustment_ratio":1}
{"date":"2020-08-18","id":"VMC","price_unadj":128.64,"prior_close_unadj":130.03,"dividend_unadj":0.34,"distribution_unadj":0,"volume":452312,"adjustment_ratio":1}
{"date":"2020-08-18","id":"VNO","price_unadj":34.68,"prior_close_unadj":35.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1484716,"adjustment_ratio":1}
{"date":"2020-08-18","id":"VRSK","price_unadj":189.13,"prior_close_unadj":189.07,"dividend_unadj":0,"distribution_unadj":0,"volume":490300,"adjustment_ratio":1}
{"date":"2020-08-18","id":"VRSN","price_unadj":206.99,"prior_close_unadj":206.75,"dividend_unadj":0,"distribution_unadj":0,"volume":535001,"adjustment_ratio":1}
{"date":"2020-08-18","id":"VRTX","price_unadj":271.31,"prior_close_unadj":273.84,"dividend_unadj":0,"distribution_unadj":0,"volume":887147,"adjustment_ratio":1}
{"date":"2020-08-18","id":"VTR","price_unadj":40.74,"prior_close_unadj":41.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2027395,"adjustment_ratio":1}
{"date":"2020-08-18","id":"VZ","price_unadj":59.18,"prior_close_unadj":58.78,"dividend_unadj":0,"distribution_unadj":0,"volume":10130832,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WAB","price_unadj":66.58,"prior_close_unadj":68.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1217344,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WAT","price_unadj":215.06,"prior_close_unadj":215.68,"dividend_unadj":0,"distribution_unadj":0,"volume":294450,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WBA","price_unadj":40.76,"prior_close_unadj":41.175,"dividend_unadj":0.4675,"distribution_unadj":0,"volume":4835865,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WDC","price_unadj":34.71,"prior_close_unadj":35.6,"dividend_unadj":0,"distribution_unadj":0,"volume":6237590,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WEC","price_unadj":91.92,"prior_close_unadj":92.12,"dividend_unadj":0,"distribution_unadj":0,"volume":784566,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WELL","price_unadj":54.94,"prior_close_unadj":55.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2288462,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WFC","price_unadj":24.04,"prior_close_unadj":24.47,"dividend_unadj":0,"distribution_unadj":0,"volume":29680691,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WHR","price_unadj":182,"prior_close_unadj":181.94,"dividend_unadj":0,"distribution_unadj":0,"volume":441084,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WLTW","price_unadj":201.31,"prior_close_unadj":201.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1160700,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WM","price_unadj":111.01,"prior_close_unadj":110.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1193469,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WMB","price_unadj":21.8,"prior_close_unadj":22.34,"dividend_unadj":0,"distribution_unadj":0,"volume":5900319,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WMT","price_unadj":134.71,"prior_close_unadj":135.6,"dividend_unadj":0,"distribution_unadj":0,"volume":26744177,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WRB","price_unadj":61.26,"prior_close_unadj":60.91,"dividend_unadj":0,"distribution_unadj":0,"volume":548434,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WRK","price_unadj":29.1,"prior_close_unadj":29.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1264891,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WST","price_unadj":275.31,"prior_close_unadj":274.99,"dividend_unadj":0,"distribution_unadj":0,"volume":317669,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WU","price_unadj":23.78,"prior_close_unadj":23.96,"dividend_unadj":0,"distribution_unadj":0,"volume":4223152,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WY","price_unadj":28.88,"prior_close_unadj":28.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3022994,"adjustment_ratio":1}
{"date":"2020-08-18","id":"WYNN","price_unadj":81.63,"prior_close_unadj":83.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2462278,"adjustment_ratio":1}
{"date":"2020-08-18","id":"XEL","price_unadj":70,"prior_close_unadj":70.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1561572,"adjustment_ratio":1}
{"date":"2020-08-18","id":"XLNX","price_unadj":103.22,"prior_close_unadj":104.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2112198,"adjustment_ratio":1}
{"date":"2020-08-18","id":"XOM","price_unadj":42.43,"prior_close_unadj":42.64,"dividend_unadj":0,"distribution_unadj":0,"volume":13014042,"adjustment_ratio":1}
{"date":"2020-08-18","id":"XRAY","price_unadj":43.24,"prior_close_unadj":43.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1388676,"adjustment_ratio":1}
{"date":"2020-08-18","id":"XRX","price_unadj":18.19,"prior_close_unadj":18.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2587251,"adjustment_ratio":1}
{"date":"2020-08-18","id":"XYL","price_unadj":79.33,"prior_close_unadj":79.22,"dividend_unadj":0,"distribution_unadj":0,"volume":464632,"adjustment_ratio":1}
{"date":"2020-08-18","id":"YUM","price_unadj":94.9,"prior_close_unadj":93.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1463459,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ZBH","price_unadj":138.8,"prior_close_unadj":138.58,"dividend_unadj":0,"distribution_unadj":0,"volume":681570,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ZBRA","price_unadj":281.96,"prior_close_unadj":286.74,"dividend_unadj":0,"distribution_unadj":0,"volume":317287,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ZION","price_unadj":32.74,"prior_close_unadj":33.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1209701,"adjustment_ratio":1}
{"date":"2020-08-18","id":"ZTS","price_unadj":160.17,"prior_close_unadj":157.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1476757,"adjustment_ratio":1}
{"date":"2020-08-19","id":"A","price_unadj":97.96,"prior_close_unadj":97.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2830773,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AAL","price_unadj":12.68,"prior_close_unadj":12.6,"dividend_unadj":0,"distribution_unadj":0,"volume":59266528,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AAP","price_unadj":160.81,"prior_close_unadj":162.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1289456,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AAPL","price_unadj":462.83,"prior_close_unadj":462.25,"dividend_unadj":0,"distribution_unadj":0,"volume":36384502,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ABBV","price_unadj":96.1,"prior_close_unadj":95.65,"dividend_unadj":0,"distribution_unadj":0,"volume":7671999,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ABC","price_unadj":101.71,"prior_close_unadj":102.84,"dividend_unadj":0,"distribution_unadj":0,"volume":512255,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ABMD","price_unadj":314.35,"prior_close_unadj":313.2,"dividend_unadj":0,"distribution_unadj":0,"volume":231123,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ABT","price_unadj":100.48,"prior_close_unadj":100.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2716887,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ACN","price_unadj":234.63,"prior_close_unadj":234.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1671516,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ADBE","price_unadj":462.01,"prior_close_unadj":463.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2439150,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ADI","price_unadj":118.15,"prior_close_unadj":117.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4722421,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ADM","price_unadj":44.06,"prior_close_unadj":44.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1847126,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ADP","price_unadj":138.9,"prior_close_unadj":139.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1478914,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ADSK","price_unadj":241.42,"prior_close_unadj":242.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1250652,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AEE","price_unadj":81.15,"prior_close_unadj":81.18,"dividend_unadj":0,"distribution_unadj":0,"volume":612323,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AEP","price_unadj":80.92,"prior_close_unadj":81.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2021228,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AES","price_unadj":17.62,"prior_close_unadj":17.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2614785,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AFL","price_unadj":37.03,"prior_close_unadj":37.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2497413,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AIG","price_unadj":29.86,"prior_close_unadj":29.58,"dividend_unadj":0,"distribution_unadj":0,"volume":4870435,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AIV","price_unadj":35.17,"prior_close_unadj":35.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1395886,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AIZ","price_unadj":123.54,"prior_close_unadj":123.61,"dividend_unadj":0,"distribution_unadj":0,"volume":251410,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AKAM","price_unadj":109.21,"prior_close_unadj":108.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1134987,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ALB","price_unadj":92.25,"prior_close_unadj":92.2,"dividend_unadj":0,"distribution_unadj":0,"volume":760810,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ALGN","price_unadj":301.51,"prior_close_unadj":306.07,"dividend_unadj":0,"distribution_unadj":0,"volume":398169,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ALK","price_unadj":35.85,"prior_close_unadj":36.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1966945,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ALL","price_unadj":94.28,"prior_close_unadj":94.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1177414,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ALLE","price_unadj":100.71,"prior_close_unadj":100.59,"dividend_unadj":0,"distribution_unadj":0,"volume":565878,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ALXN","price_unadj":101.7,"prior_close_unadj":103.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1136792,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AMAT","price_unadj":65.87,"prior_close_unadj":66.43,"dividend_unadj":0.22,"distribution_unadj":0,"volume":4979510,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AMCR","price_unadj":11.29,"prior_close_unadj":11.08,"dividend_unadj":0,"distribution_unadj":0,"volume":10889129,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AMD","price_unadj":81.09,"prior_close_unadj":81.66,"dividend_unadj":0,"distribution_unadj":0,"volume":37507391,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AME","price_unadj":101.01,"prior_close_unadj":101.58,"dividend_unadj":0,"distribution_unadj":0,"volume":684661,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AMGN","price_unadj":240.49,"prior_close_unadj":241.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1900689,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AMP","price_unadj":156.85,"prior_close_unadj":156.5,"dividend_unadj":0,"distribution_unadj":0,"volume":588920,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AMT","price_unadj":245.23,"prior_close_unadj":252.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1496873,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AMZN","price_unadj":3260.48,"prior_close_unadj":3312.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4185137,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ANET","price_unadj":220.65,"prior_close_unadj":219.46,"dividend_unadj":0,"distribution_unadj":0,"volume":700788,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ANSS","price_unadj":319.53,"prior_close_unadj":320.47,"dividend_unadj":0,"distribution_unadj":0,"volume":234969,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ANTM","price_unadj":283.4,"prior_close_unadj":282.45,"dividend_unadj":0,"distribution_unadj":0,"volume":634051,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AON","price_unadj":197.57,"prior_close_unadj":196.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1290554,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AOS","price_unadj":49.46,"prior_close_unadj":49.51,"dividend_unadj":0,"distribution_unadj":0,"volume":658861,"adjustment_ratio":1}
{"date":"2020-08-19","id":"APA","price_unadj":15.34,"prior_close_unadj":15.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7361960,"adjustment_ratio":1}
{"date":"2020-08-19","id":"APD","price_unadj":286.95,"prior_close_unadj":286.35,"dividend_unadj":0,"distribution_unadj":0,"volume":482832,"adjustment_ratio":1}
{"date":"2020-08-19","id":"APH","price_unadj":109.14,"prior_close_unadj":109.15,"dividend_unadj":0,"distribution_unadj":0,"volume":584636,"adjustment_ratio":1}
{"date":"2020-08-19","id":"APTV","price_unadj":85.42,"prior_close_unadj":87.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1524545,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ARE","price_unadj":171.42,"prior_close_unadj":173.76,"dividend_unadj":0,"distribution_unadj":0,"volume":503427,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ATO","price_unadj":102.64,"prior_close_unadj":103,"dividend_unadj":0,"distribution_unadj":0,"volume":1088111,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ATVI","price_unadj":81.98,"prior_close_unadj":83.13,"dividend_unadj":0,"distribution_unadj":0,"volume":5566091,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AVB","price_unadj":152.15,"prior_close_unadj":154.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1082123,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AVGO","price_unadj":329.21,"prior_close_unadj":328.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1127314,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AVY","price_unadj":114.25,"prior_close_unadj":114.34,"dividend_unadj":0,"distribution_unadj":0,"volume":333933,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AWK","price_unadj":143.92,"prior_close_unadj":146,"dividend_unadj":0,"distribution_unadj":0,"volume":602994,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AXP","price_unadj":96.89,"prior_close_unadj":96.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3079639,"adjustment_ratio":1}
{"date":"2020-08-19","id":"AZO","price_unadj":1210,"prior_close_unadj":1211.81,"dividend_unadj":0,"distribution_unadj":0,"volume":131457,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BA","price_unadj":169.27,"prior_close_unadj":170.23,"dividend_unadj":0,"distribution_unadj":0,"volume":25601504,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BAC","price_unadj":25.5,"prior_close_unadj":25.53,"dividend_unadj":0,"distribution_unadj":0,"volume":59855953,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BAX","price_unadj":82.89,"prior_close_unadj":84.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3174695,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BBY","price_unadj":111.96,"prior_close_unadj":110.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3060520,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BDX","price_unadj":262,"prior_close_unadj":263.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1014737,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BEN","price_unadj":21.67,"prior_close_unadj":21.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1849399,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BIIB","price_unadj":279.98,"prior_close_unadj":288.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1542411,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BIO","price_unadj":520.89,"prior_close_unadj":520.82,"dividend_unadj":0,"distribution_unadj":0,"volume":161443,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BK","price_unadj":36.99,"prior_close_unadj":36.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4279967,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BKNG","price_unadj":1767.47,"prior_close_unadj":1778.91,"dividend_unadj":0,"distribution_unadj":0,"volume":311762,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BKR","price_unadj":16.33,"prior_close_unadj":16.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3556957,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BLK","price_unadj":589.75,"prior_close_unadj":589.21,"dividend_unadj":0,"distribution_unadj":0,"volume":418702,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BLL","price_unadj":75.88,"prior_close_unadj":76.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1002506,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BMY","price_unadj":63.09,"prior_close_unadj":63.03,"dividend_unadj":0,"distribution_unadj":0,"volume":6092743,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BR","price_unadj":137.3,"prior_close_unadj":139.24,"dividend_unadj":0,"distribution_unadj":0,"volume":780759,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BSX","price_unadj":39.35,"prior_close_unadj":39.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5697756,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BWA","price_unadj":41.01,"prior_close_unadj":41.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2227538,"adjustment_ratio":1}
{"date":"2020-08-19","id":"BXP","price_unadj":84.17,"prior_close_unadj":85.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1240235,"adjustment_ratio":1}
{"date":"2020-08-19","id":"C","price_unadj":50.29,"prior_close_unadj":50.34,"dividend_unadj":0,"distribution_unadj":0,"volume":20837297,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CAG","price_unadj":37.94,"prior_close_unadj":38.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2569625,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CAH","price_unadj":51.64,"prior_close_unadj":52.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1358715,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CAT","price_unadj":138.02,"prior_close_unadj":138.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1849463,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CB","price_unadj":123.93,"prior_close_unadj":125.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1480676,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CBOE","price_unadj":89.02,"prior_close_unadj":90.18,"dividend_unadj":0,"distribution_unadj":0,"volume":780708,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CBRE","price_unadj":44.31,"prior_close_unadj":44.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1000102,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CCI","price_unadj":162.64,"prior_close_unadj":166,"dividend_unadj":0,"distribution_unadj":0,"volume":1487118,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CCL","price_unadj":14.6,"prior_close_unadj":14.41,"dividend_unadj":0,"distribution_unadj":0,"volume":26620331,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CDNS","price_unadj":108.53,"prior_close_unadj":109.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1195435,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CDW","price_unadj":111.99,"prior_close_unadj":110.98,"dividend_unadj":0,"distribution_unadj":0,"volume":541041,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CE","price_unadj":100.26,"prior_close_unadj":100.32,"dividend_unadj":0,"distribution_unadj":0,"volume":379512,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CERN","price_unadj":72.44,"prior_close_unadj":73.41,"dividend_unadj":0,"distribution_unadj":0,"volume":824330,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CF","price_unadj":33.58,"prior_close_unadj":34.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1955942,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CFG","price_unadj":24.8,"prior_close_unadj":24.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3777359,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CHD","price_unadj":96.29,"prior_close_unadj":96.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1008271,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CHRW","price_unadj":95.43,"prior_close_unadj":94.96,"dividend_unadj":0,"distribution_unadj":0,"volume":785072,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CHTR","price_unadj":611.66,"prior_close_unadj":610.69,"dividend_unadj":0,"distribution_unadj":0,"volume":961614,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CI","price_unadj":181.25,"prior_close_unadj":181.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1688255,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CINF","price_unadj":78.21,"prior_close_unadj":78.98,"dividend_unadj":0,"distribution_unadj":0,"volume":450390,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CL","price_unadj":77.95,"prior_close_unadj":77.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2470605,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CLX","price_unadj":227.94,"prior_close_unadj":228.17,"dividend_unadj":0,"distribution_unadj":0,"volume":732456,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CMA","price_unadj":39.68,"prior_close_unadj":39.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1627371,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CMCSA","price_unadj":43.32,"prior_close_unadj":43.54,"dividend_unadj":0,"distribution_unadj":0,"volume":9857898,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CME","price_unadj":172.2,"prior_close_unadj":173.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1308342,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CMG","price_unadj":1219.37,"prior_close_unadj":1236.93,"dividend_unadj":0,"distribution_unadj":0,"volume":191661,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CMI","price_unadj":211.17,"prior_close_unadj":209.91,"dividend_unadj":0,"distribution_unadj":0,"volume":904461,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CMS","price_unadj":60.68,"prior_close_unadj":60.92,"dividend_unadj":0,"distribution_unadj":0,"volume":832039,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CNC","price_unadj":63.47,"prior_close_unadj":63.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2831919,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CNP","price_unadj":20.25,"prior_close_unadj":20.24,"dividend_unadj":0.15,"distribution_unadj":0,"volume":3552909,"adjustment_ratio":1}
{"date":"2020-08-19","id":"COF","price_unadj":65.7,"prior_close_unadj":65.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2495829,"adjustment_ratio":1}
{"date":"2020-08-19","id":"COG","price_unadj":20.1,"prior_close_unadj":19.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3476851,"adjustment_ratio":1}
{"date":"2020-08-19","id":"COO","price_unadj":305.5,"prior_close_unadj":307.24,"dividend_unadj":0,"distribution_unadj":0,"volume":271902,"adjustment_ratio":1}
{"date":"2020-08-19","id":"COP","price_unadj":39.65,"prior_close_unadj":40.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4526364,"adjustment_ratio":1}
{"date":"2020-08-19","id":"COST","price_unadj":340.9,"prior_close_unadj":340.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1730080,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CPB","price_unadj":52.38,"prior_close_unadj":52.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1033748,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CPRT","price_unadj":100.51,"prior_close_unadj":101,"dividend_unadj":0,"distribution_unadj":0,"volume":1142826,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CRM","price_unadj":205.11,"prior_close_unadj":204.01,"dividend_unadj":0,"distribution_unadj":0,"volume":7080746,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CSCO","price_unadj":41.87,"prior_close_unadj":41.98,"dividend_unadj":0,"distribution_unadj":0,"volume":20097423,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CSX","price_unadj":74.05,"prior_close_unadj":74.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2713921,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CTAS","price_unadj":318.5,"prior_close_unadj":318.77,"dividend_unadj":0,"distribution_unadj":0,"volume":205080,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CTSH","price_unadj":66.89,"prior_close_unadj":67.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1935478,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CTVA","price_unadj":28.56,"prior_close_unadj":28.4,"dividend_unadj":0,"distribution_unadj":0,"volume":5122041,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CTXS","price_unadj":140.49,"prior_close_unadj":140.39,"dividend_unadj":0,"distribution_unadj":0,"volume":898820,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CVS","price_unadj":65.28,"prior_close_unadj":65.18,"dividend_unadj":0,"distribution_unadj":0,"volume":5069975,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CVX","price_unadj":86.39,"prior_close_unadj":87.63,"dividend_unadj":0,"distribution_unadj":0,"volume":9120256,"adjustment_ratio":1}
{"date":"2020-08-19","id":"CXO","price_unadj":50.02,"prior_close_unadj":51.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1002038,"adjustment_ratio":1}
{"date":"2020-08-19","id":"D","price_unadj":77.94,"prior_close_unadj":78.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2561324,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DAL","price_unadj":27.67,"prior_close_unadj":27.63,"dividend_unadj":0,"distribution_unadj":0,"volume":21082131,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DD","price_unadj":56.27,"prior_close_unadj":57,"dividend_unadj":0,"distribution_unadj":0,"volume":3864427,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DE","price_unadj":191.99,"prior_close_unadj":192.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1512676,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DFS","price_unadj":50.81,"prior_close_unadj":50.94,"dividend_unadj":0.44,"distribution_unadj":0,"volume":1891286,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DG","price_unadj":200.13,"prior_close_unadj":197.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1559912,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DGX","price_unadj":117.66,"prior_close_unadj":120,"dividend_unadj":0,"distribution_unadj":0,"volume":1344446,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DHI","price_unadj":74.03,"prior_close_unadj":73.54,"dividend_unadj":0,"distribution_unadj":0,"volume":3104003,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DHR","price_unadj":205.93,"prior_close_unadj":207.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1190613,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DIS","price_unadj":127.77,"prior_close_unadj":128.92,"dividend_unadj":0,"distribution_unadj":0,"volume":7624193,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DISCA","price_unadj":22.215,"prior_close_unadj":22.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1967427,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DISCK","price_unadj":20.39,"prior_close_unadj":20.325,"dividend_unadj":0,"distribution_unadj":0,"volume":2130704,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DISH","price_unadj":34.05,"prior_close_unadj":34.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1416848,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DLR","price_unadj":151.98,"prior_close_unadj":156.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1185401,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DLTR","price_unadj":99.75,"prior_close_unadj":99.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1844949,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DOV","price_unadj":110.72,"prior_close_unadj":111.05,"dividend_unadj":0,"distribution_unadj":0,"volume":368982,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DOW","price_unadj":44.64,"prior_close_unadj":44.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3453402,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DPZ","price_unadj":414.23,"prior_close_unadj":411.45,"dividend_unadj":0,"distribution_unadj":0,"volume":612343,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DRE","price_unadj":37.89,"prior_close_unadj":38.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2004951,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DRI","price_unadj":79.87,"prior_close_unadj":82.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3075181,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DTE","price_unadj":117.02,"prior_close_unadj":116.53,"dividend_unadj":0,"distribution_unadj":0,"volume":719127,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DUK","price_unadj":81.66,"prior_close_unadj":81.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2623147,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DVA","price_unadj":86.21,"prior_close_unadj":86.54,"dividend_unadj":0,"distribution_unadj":0,"volume":661311,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DVN","price_unadj":11.09,"prior_close_unadj":11.34,"dividend_unadj":0,"distribution_unadj":0,"volume":6724876,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DXC","price_unadj":19.71,"prior_close_unadj":19.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1984458,"adjustment_ratio":1}
{"date":"2020-08-19","id":"DXCM","price_unadj":432.88,"prior_close_unadj":437.22,"dividend_unadj":0,"distribution_unadj":0,"volume":466307,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EA","price_unadj":141.86,"prior_close_unadj":142.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1816572,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EBAY","price_unadj":57.71,"prior_close_unadj":57.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7208619,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ECL","price_unadj":194.06,"prior_close_unadj":194.37,"dividend_unadj":0,"distribution_unadj":0,"volume":688141,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ED","price_unadj":73.44,"prior_close_unadj":73.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1742309,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EFX","price_unadj":161.82,"prior_close_unadj":164.8,"dividend_unadj":0,"distribution_unadj":0,"volume":523137,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EIX","price_unadj":52.25,"prior_close_unadj":51.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2367202,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EL","price_unadj":212.5,"prior_close_unadj":213.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1296792,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EMN","price_unadj":71.88,"prior_close_unadj":71.9,"dividend_unadj":0,"distribution_unadj":0,"volume":494778,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EMR","price_unadj":68.32,"prior_close_unadj":68.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3146030,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EOG","price_unadj":45.61,"prior_close_unadj":46.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2878945,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EQIX","price_unadj":778.71,"prior_close_unadj":786.85,"dividend_unadj":0,"distribution_unadj":0,"volume":333960,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EQR","price_unadj":54.15,"prior_close_unadj":55.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2642809,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ES","price_unadj":86.21,"prior_close_unadj":86.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1060425,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ESS","price_unadj":210.7,"prior_close_unadj":218.73,"dividend_unadj":0,"distribution_unadj":0,"volume":425191,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ETFC","price_unadj":53.29,"prior_close_unadj":52.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1356464,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ETN","price_unadj":100.48,"prior_close_unadj":100.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1365747,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ETR","price_unadj":98.99,"prior_close_unadj":100.1,"dividend_unadj":0,"distribution_unadj":0,"volume":612186,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EVRG","price_unadj":51.51,"prior_close_unadj":52.54,"dividend_unadj":0.505,"distribution_unadj":0,"volume":2514626,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EW","price_unadj":78.77,"prior_close_unadj":78.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2566238,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EXC","price_unadj":37.02,"prior_close_unadj":37.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4590506,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EXPD","price_unadj":87.17,"prior_close_unadj":86.84,"dividend_unadj":0,"distribution_unadj":0,"volume":642663,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EXPE","price_unadj":87.68,"prior_close_unadj":88.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2428608,"adjustment_ratio":1}
{"date":"2020-08-19","id":"EXR","price_unadj":102.2,"prior_close_unadj":105.09,"dividend_unadj":0,"distribution_unadj":0,"volume":500542,"adjustment_ratio":1}
{"date":"2020-08-19","id":"F","price_unadj":6.87,"prior_close_unadj":6.89,"dividend_unadj":0,"distribution_unadj":0,"volume":44158123,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FANG","price_unadj":43.3,"prior_close_unadj":44.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1057576,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FAST","price_unadj":48.02,"prior_close_unadj":48.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2103606,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FB","price_unadj":262.59,"prior_close_unadj":262.34,"dividend_unadj":0,"distribution_unadj":0,"volume":23291463,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FBHS","price_unadj":83.68,"prior_close_unadj":83.95,"dividend_unadj":0,"distribution_unadj":0,"volume":861625,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FCX","price_unadj":14.94,"prior_close_unadj":14.41,"dividend_unadj":0,"distribution_unadj":0,"volume":28040596,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FDX","price_unadj":207.88,"prior_close_unadj":206.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2217960,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FE","price_unadj":28.64,"prior_close_unadj":28.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5462978,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FFIV","price_unadj":134.68,"prior_close_unadj":134.53,"dividend_unadj":0,"distribution_unadj":0,"volume":370011,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FIS","price_unadj":142.61,"prior_close_unadj":143.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3700323,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FISV","price_unadj":100.44,"prior_close_unadj":102.67,"dividend_unadj":0,"distribution_unadj":0,"volume":5470234,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FITB","price_unadj":20.16,"prior_close_unadj":20.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3847651,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FLIR","price_unadj":37.23,"prior_close_unadj":37.605,"dividend_unadj":0,"distribution_unadj":0,"volume":1059877,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FLS","price_unadj":30.32,"prior_close_unadj":30.28,"dividend_unadj":0,"distribution_unadj":0,"volume":680675,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FLT","price_unadj":244.87,"prior_close_unadj":243.7,"dividend_unadj":0,"distribution_unadj":0,"volume":510430,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FMC","price_unadj":108.53,"prior_close_unadj":109.11,"dividend_unadj":0,"distribution_unadj":0,"volume":476083,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FOX","price_unadj":25.92,"prior_close_unadj":25.735,"dividend_unadj":0,"distribution_unadj":0,"volume":793127,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FOXA","price_unadj":25.85,"prior_close_unadj":25.635,"dividend_unadj":0,"distribution_unadj":0,"volume":3437623,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FRT","price_unadj":78.14,"prior_close_unadj":80.32,"dividend_unadj":0,"distribution_unadj":0,"volume":538932,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FTI","price_unadj":8.01,"prior_close_unadj":8.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4205938,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FTNT","price_unadj":129.51,"prior_close_unadj":129.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1336059,"adjustment_ratio":1}
{"date":"2020-08-19","id":"FTV","price_unadj":71.41,"prior_close_unadj":72.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2065072,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GD","price_unadj":152.49,"prior_close_unadj":153.03,"dividend_unadj":0,"distribution_unadj":0,"volume":701970,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GE","price_unadj":6.38,"prior_close_unadj":6.44,"dividend_unadj":0,"distribution_unadj":0,"volume":54361951,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GILD","price_unadj":65.7,"prior_close_unadj":69.06,"dividend_unadj":0,"distribution_unadj":0,"volume":19680286,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GIS","price_unadj":64.46,"prior_close_unadj":64.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1665273,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GL","price_unadj":82.61,"prior_close_unadj":82.66,"dividend_unadj":0,"distribution_unadj":0,"volume":271020,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GLW","price_unadj":32.23,"prior_close_unadj":32.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3043171,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GM","price_unadj":29.22,"prior_close_unadj":29.84,"dividend_unadj":0,"distribution_unadj":0,"volume":14504204,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GOOG","price_unadj":1547.53,"prior_close_unadj":1558.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1660611,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GPC","price_unadj":93.04,"prior_close_unadj":93.56,"dividend_unadj":0,"distribution_unadj":0,"volume":459166,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GPN","price_unadj":169.45,"prior_close_unadj":170.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1622571,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GPS","price_unadj":14.88,"prior_close_unadj":14.96,"dividend_unadj":0,"distribution_unadj":0,"volume":7475415,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GRMN","price_unadj":103.99,"prior_close_unadj":104.22,"dividend_unadj":0,"distribution_unadj":0,"volume":790614,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GS","price_unadj":203.02,"prior_close_unadj":201.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2458524,"adjustment_ratio":1}
{"date":"2020-08-19","id":"GWW","price_unadj":350.83,"prior_close_unadj":353.25,"dividend_unadj":0,"distribution_unadj":0,"volume":125354,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HAL","price_unadj":16.49,"prior_close_unadj":16.45,"dividend_unadj":0,"distribution_unadj":0,"volume":11929105,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HAS","price_unadj":78.59,"prior_close_unadj":78.65,"dividend_unadj":0,"distribution_unadj":0,"volume":363283,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HBAN","price_unadj":9.52,"prior_close_unadj":9.53,"dividend_unadj":0,"distribution_unadj":0,"volume":7293773,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HBI","price_unadj":15.78,"prior_close_unadj":15.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4755923,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HCA","price_unadj":133.04,"prior_close_unadj":133.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1415881,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HD","price_unadj":282.86,"prior_close_unadj":285,"dividend_unadj":0,"distribution_unadj":0,"volume":4986759,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HES","price_unadj":48.49,"prior_close_unadj":50.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2426239,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HFC","price_unadj":25.9,"prior_close_unadj":25.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2221850,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HIG","price_unadj":40.79,"prior_close_unadj":41.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1214863,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HII","price_unadj":162.77,"prior_close_unadj":162.29,"dividend_unadj":0,"distribution_unadj":0,"volume":227988,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HLT","price_unadj":84.49,"prior_close_unadj":84.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2010743,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HOLX","price_unadj":67.04,"prior_close_unadj":67.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2019640,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HON","price_unadj":156.85,"prior_close_unadj":157.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2098217,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HPE","price_unadj":9.42,"prior_close_unadj":9.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5024164,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HPQ","price_unadj":18.14,"prior_close_unadj":18.24,"dividend_unadj":0,"distribution_unadj":0,"volume":6196990,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HRL","price_unadj":52.43,"prior_close_unadj":52.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1121206,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HSIC","price_unadj":65.14,"prior_close_unadj":66.28,"dividend_unadj":0,"distribution_unadj":0,"volume":931627,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HST","price_unadj":10.79,"prior_close_unadj":10.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4909339,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HSY","price_unadj":147.76,"prior_close_unadj":149.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1220100,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HUM","price_unadj":418,"prior_close_unadj":417.17,"dividend_unadj":0,"distribution_unadj":0,"volume":685841,"adjustment_ratio":1}
{"date":"2020-08-19","id":"HWM","price_unadj":17.12,"prior_close_unadj":16.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1422197,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IBM","price_unadj":123.84,"prior_close_unadj":124.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3743949,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ICE","price_unadj":103.53,"prior_close_unadj":104.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2726937,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IDXX","price_unadj":381.5,"prior_close_unadj":386.65,"dividend_unadj":0,"distribution_unadj":0,"volume":341724,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IEX","price_unadj":175.79,"prior_close_unadj":176.56,"dividend_unadj":0,"distribution_unadj":0,"volume":300931,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IFF","price_unadj":121.98,"prior_close_unadj":122.62,"dividend_unadj":0,"distribution_unadj":0,"volume":417481,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ILMN","price_unadj":353.35,"prior_close_unadj":356.07,"dividend_unadj":0,"distribution_unadj":0,"volume":614647,"adjustment_ratio":1}
{"date":"2020-08-19","id":"INCY","price_unadj":96.27,"prior_close_unadj":97.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1208303,"adjustment_ratio":1}
{"date":"2020-08-19","id":"INFO","price_unadj":82.99,"prior_close_unadj":83.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1101834,"adjustment_ratio":1}
{"date":"2020-08-19","id":"INTC","price_unadj":48.33,"prior_close_unadj":48.65,"dividend_unadj":0,"distribution_unadj":0,"volume":27774975,"adjustment_ratio":1}
{"date":"2020-08-19","id":"INTU","price_unadj":310.55,"prior_close_unadj":308.9,"dividend_unadj":0,"distribution_unadj":0,"volume":991195,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IP","price_unadj":36.2,"prior_close_unadj":36.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1596294,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IPG","price_unadj":18.34,"prior_close_unadj":18.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2763049,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IPGP","price_unadj":154.24,"prior_close_unadj":154.89,"dividend_unadj":0,"distribution_unadj":0,"volume":245944,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IQV","price_unadj":160.16,"prior_close_unadj":160.53,"dividend_unadj":0,"distribution_unadj":0,"volume":396794,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IR","price_unadj":34.43,"prior_close_unadj":34.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1362990,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IRM","price_unadj":30,"prior_close_unadj":30,"dividend_unadj":0,"distribution_unadj":0,"volume":1513307,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ISRG","price_unadj":691.41,"prior_close_unadj":692.39,"dividend_unadj":0,"distribution_unadj":0,"volume":506178,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IT","price_unadj":127.62,"prior_close_unadj":127.64,"dividend_unadj":0,"distribution_unadj":0,"volume":310851,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ITW","price_unadj":195.77,"prior_close_unadj":196.29,"dividend_unadj":0,"distribution_unadj":0,"volume":703939,"adjustment_ratio":1}
{"date":"2020-08-19","id":"IVZ","price_unadj":10.33,"prior_close_unadj":10.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2253997,"adjustment_ratio":1}
{"date":"2020-08-19","id":"J","price_unadj":89.78,"prior_close_unadj":89.86,"dividend_unadj":0,"distribution_unadj":0,"volume":851928,"adjustment_ratio":1}
{"date":"2020-08-19","id":"JBHT","price_unadj":138.27,"prior_close_unadj":138,"dividend_unadj":0,"distribution_unadj":0,"volume":692512,"adjustment_ratio":1}
{"date":"2020-08-19","id":"JCI","price_unadj":40.23,"prior_close_unadj":40.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3395100,"adjustment_ratio":1}
{"date":"2020-08-19","id":"JKHY","price_unadj":172.22,"prior_close_unadj":197.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2445600,"adjustment_ratio":1}
{"date":"2020-08-19","id":"JNJ","price_unadj":150.39,"prior_close_unadj":150.09,"dividend_unadj":0,"distribution_unadj":0,"volume":7816251,"adjustment_ratio":1}
{"date":"2020-08-19","id":"JNPR","price_unadj":23.82,"prior_close_unadj":23.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2395691,"adjustment_ratio":1}
{"date":"2020-08-19","id":"JPM","price_unadj":98.55,"prior_close_unadj":98.32,"dividend_unadj":0,"distribution_unadj":0,"volume":13533015,"adjustment_ratio":1}
{"date":"2020-08-19","id":"K","price_unadj":68.85,"prior_close_unadj":70.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1653944,"adjustment_ratio":1}
{"date":"2020-08-19","id":"KEY","price_unadj":12.17,"prior_close_unadj":12.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5379307,"adjustment_ratio":1}
{"date":"2020-08-19","id":"KEYS","price_unadj":104,"prior_close_unadj":102.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2513960,"adjustment_ratio":1}
{"date":"2020-08-19","id":"KHC","price_unadj":35.43,"prior_close_unadj":35.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4002542,"adjustment_ratio":1}
{"date":"2020-08-19","id":"KIM","price_unadj":11.43,"prior_close_unadj":11.75,"dividend_unadj":0,"distribution_unadj":0,"volume":4285418,"adjustment_ratio":1}
{"date":"2020-08-19","id":"KLAC","price_unadj":210.54,"prior_close_unadj":211.76,"dividend_unadj":0,"distribution_unadj":0,"volume":734320,"adjustment_ratio":1}
{"date":"2020-08-19","id":"KMB","price_unadj":157.35,"prior_close_unadj":157.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1065392,"adjustment_ratio":1}
{"date":"2020-08-19","id":"KMI","price_unadj":14.12,"prior_close_unadj":14.38,"dividend_unadj":0,"distribution_unadj":0,"volume":10511568,"adjustment_ratio":1}
{"date":"2020-08-19","id":"KMX","price_unadj":106.78,"prior_close_unadj":106.63,"dividend_unadj":0,"distribution_unadj":0,"volume":788419,"adjustment_ratio":1}
{"date":"2020-08-19","id":"KO","price_unadj":47.37,"prior_close_unadj":48.42,"dividend_unadj":0,"distribution_unadj":0,"volume":17371036,"adjustment_ratio":1}
{"date":"2020-08-19","id":"KR","price_unadj":36.22,"prior_close_unadj":36.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5053004,"adjustment_ratio":1}
{"date":"2020-08-19","id":"KSU","price_unadj":180.75,"prior_close_unadj":182.31,"dividend_unadj":0,"distribution_unadj":0,"volume":603235,"adjustment_ratio":1}
{"date":"2020-08-19","id":"L","price_unadj":36.21,"prior_close_unadj":36.37,"dividend_unadj":0,"distribution_unadj":0,"volume":852279,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LB","price_unadj":28.47,"prior_close_unadj":28.18,"dividend_unadj":0,"distribution_unadj":0,"volume":7083855,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LDOS","price_unadj":92.6,"prior_close_unadj":91.81,"dividend_unadj":0,"distribution_unadj":0,"volume":865742,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LEG","price_unadj":39.54,"prior_close_unadj":39.63,"dividend_unadj":0,"distribution_unadj":0,"volume":477730,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LEN","price_unadj":76.81,"prior_close_unadj":77.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1712674,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LH","price_unadj":182.71,"prior_close_unadj":186.52,"dividend_unadj":0,"distribution_unadj":0,"volume":687842,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LHX","price_unadj":181.18,"prior_close_unadj":180.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1117289,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LIN","price_unadj":247.24,"prior_close_unadj":246.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1626084,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LKQ","price_unadj":31.34,"prior_close_unadj":31.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1659836,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LLY","price_unadj":152.29,"prior_close_unadj":153.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1939000,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LMT","price_unadj":390.05,"prior_close_unadj":390.26,"dividend_unadj":0,"distribution_unadj":0,"volume":717523,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LNC","price_unadj":36.41,"prior_close_unadj":36.68,"dividend_unadj":0,"distribution_unadj":0,"volume":865552,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LNT","price_unadj":53.82,"prior_close_unadj":53.65,"dividend_unadj":0,"distribution_unadj":0,"volume":975874,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LRCX","price_unadj":372.19,"prior_close_unadj":374.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1074829,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LUV","price_unadj":34.27,"prior_close_unadj":34.16,"dividend_unadj":0,"distribution_unadj":0,"volume":14959371,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LVS","price_unadj":47.47,"prior_close_unadj":47.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3587336,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LW","price_unadj":64.06,"prior_close_unadj":63.28,"dividend_unadj":0,"distribution_unadj":0,"volume":780515,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LYB","price_unadj":67.63,"prior_close_unadj":68.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1569679,"adjustment_ratio":1}
{"date":"2020-08-19","id":"LYV","price_unadj":51.56,"prior_close_unadj":50.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1774601,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MA","price_unadj":332.4,"prior_close_unadj":331,"dividend_unadj":0,"distribution_unadj":0,"volume":3420991,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MAA","price_unadj":113.28,"prior_close_unadj":116.07,"dividend_unadj":0,"distribution_unadj":0,"volume":623438,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MAR","price_unadj":94,"prior_close_unadj":94.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1536862,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MAS","price_unadj":58.5,"prior_close_unadj":58.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1070486,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MCD","price_unadj":209.51,"prior_close_unadj":210.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2711113,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MCHP","price_unadj":108.12,"prior_close_unadj":107.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5146233,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MCK","price_unadj":153.34,"prior_close_unadj":155.54,"dividend_unadj":0,"distribution_unadj":0,"volume":599672,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MCO","price_unadj":281.69,"prior_close_unadj":285.49,"dividend_unadj":0.56,"distribution_unadj":0,"volume":578800,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MDLZ","price_unadj":56.76,"prior_close_unadj":57.27,"dividend_unadj":0,"distribution_unadj":0,"volume":7431926,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MDT","price_unadj":100.82,"prior_close_unadj":101.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3353396,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MET","price_unadj":38.2,"prior_close_unadj":38.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4789330,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MGM","price_unadj":20.9,"prior_close_unadj":20.95,"dividend_unadj":0,"distribution_unadj":0,"volume":8905855,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MHK","price_unadj":90.17,"prior_close_unadj":90.6,"dividend_unadj":0,"distribution_unadj":0,"volume":578014,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MKC","price_unadj":202.52,"prior_close_unadj":202.49,"dividend_unadj":0,"distribution_unadj":0,"volume":305871,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MKTX","price_unadj":491.88,"prior_close_unadj":499.03,"dividend_unadj":0,"distribution_unadj":0,"volume":155988,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MLM","price_unadj":212.19,"prior_close_unadj":214.89,"dividend_unadj":0,"distribution_unadj":0,"volume":425276,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MMC","price_unadj":116.1,"prior_close_unadj":116.93,"dividend_unadj":0,"distribution_unadj":0,"volume":899358,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MMM","price_unadj":163.97,"prior_close_unadj":164.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2012818,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MNST","price_unadj":82.67,"prior_close_unadj":82.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1231656,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MO","price_unadj":43.65,"prior_close_unadj":43.22,"dividend_unadj":0,"distribution_unadj":0,"volume":6439363,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MOS","price_unadj":17.93,"prior_close_unadj":18.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3102176,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MPC","price_unadj":37.18,"prior_close_unadj":37.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5357073,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MRK","price_unadj":85.03,"prior_close_unadj":84.56,"dividend_unadj":0,"distribution_unadj":0,"volume":6580198,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MRO","price_unadj":5.73,"prior_close_unadj":5.95,"dividend_unadj":0,"distribution_unadj":0,"volume":24296108,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MS","price_unadj":51.37,"prior_close_unadj":50.92,"dividend_unadj":0,"distribution_unadj":0,"volume":5957612,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MSCI","price_unadj":371.4,"prior_close_unadj":366.2,"dividend_unadj":0,"distribution_unadj":0,"volume":558150,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MSFT","price_unadj":209.7,"prior_close_unadj":211.49,"dividend_unadj":0.51,"distribution_unadj":0,"volume":27627561,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MSI","price_unadj":150.46,"prior_close_unadj":149.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1288415,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MTB","price_unadj":104.43,"prior_close_unadj":104.5,"dividend_unadj":0,"distribution_unadj":0,"volume":631248,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MTD","price_unadj":970.71,"prior_close_unadj":963.2,"dividend_unadj":0,"distribution_unadj":0,"volume":86918,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MU","price_unadj":44.05,"prior_close_unadj":44.4,"dividend_unadj":0,"distribution_unadj":0,"volume":19455520,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MXIM","price_unadj":68.95,"prior_close_unadj":68.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3472906,"adjustment_ratio":1}
{"date":"2020-08-19","id":"MYL","price_unadj":16.51,"prior_close_unadj":16.19,"dividend_unadj":0,"distribution_unadj":0,"volume":6349164,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NBL","price_unadj":10.2,"prior_close_unadj":10.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6986199,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NCLH","price_unadj":15.68,"prior_close_unadj":15.2,"dividend_unadj":0,"distribution_unadj":0,"volume":30456742,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NDAQ","price_unadj":129.87,"prior_close_unadj":130.05,"dividend_unadj":0,"distribution_unadj":0,"volume":585758,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NEE","price_unadj":282.34,"prior_close_unadj":283.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1370432,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NEM","price_unadj":65.98,"prior_close_unadj":67.7,"dividend_unadj":0,"distribution_unadj":0,"volume":6093671,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NFLX","price_unadj":484.53,"prior_close_unadj":491.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3156218,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NI","price_unadj":23.44,"prior_close_unadj":23.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1960052,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NKE","price_unadj":108.39,"prior_close_unadj":106.97,"dividend_unadj":0,"distribution_unadj":0,"volume":9508077,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NLOK","price_unadj":22.69,"prior_close_unadj":22.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6626873,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NLSN","price_unadj":15.95,"prior_close_unadj":15.64,"dividend_unadj":0.06,"distribution_unadj":0,"volume":2822994,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NOC","price_unadj":337.91,"prior_close_unadj":337.6,"dividend_unadj":0,"distribution_unadj":0,"volume":488044,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NOV","price_unadj":12.49,"prior_close_unadj":12.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3487218,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NOW","price_unadj":437.13,"prior_close_unadj":437.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1964921,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NRG","price_unadj":35.41,"prior_close_unadj":36.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2342651,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NSC","price_unadj":205.4,"prior_close_unadj":206.33,"dividend_unadj":0,"distribution_unadj":0,"volume":800125,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NTAP","price_unadj":41.49,"prior_close_unadj":41,"dividend_unadj":0,"distribution_unadj":0,"volume":2231485,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NTRS","price_unadj":83,"prior_close_unadj":82.22,"dividend_unadj":0,"distribution_unadj":0,"volume":635570,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NUE","price_unadj":45.79,"prior_close_unadj":46.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1715732,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NVDA","price_unadj":485.54,"prior_close_unadj":490.43,"dividend_unadj":0,"distribution_unadj":0,"volume":15565558,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NVR","price_unadj":4151.03,"prior_close_unadj":4197.05,"dividend_unadj":0,"distribution_unadj":0,"volume":17923,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NWL","price_unadj":16.75,"prior_close_unadj":16.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2112848,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NWS","price_unadj":15.25,"prior_close_unadj":15.29,"dividend_unadj":0,"distribution_unadj":0,"volume":294552,"adjustment_ratio":1}
{"date":"2020-08-19","id":"NWSA","price_unadj":15.22,"prior_close_unadj":15.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1805684,"adjustment_ratio":1}
{"date":"2020-08-19","id":"O","price_unadj":60.05,"prior_close_unadj":61.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1999451,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ODFL","price_unadj":195.99,"prior_close_unadj":195.4,"dividend_unadj":0,"distribution_unadj":0,"volume":707110,"adjustment_ratio":1}
{"date":"2020-08-19","id":"OKE","price_unadj":27.86,"prior_close_unadj":28.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2736395,"adjustment_ratio":1}
{"date":"2020-08-19","id":"OMC","price_unadj":53.73,"prior_close_unadj":54.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1076142,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ORCL","price_unadj":56.2,"prior_close_unadj":55.18,"dividend_unadj":0,"distribution_unadj":0,"volume":16751451,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ORLY","price_unadj":466.06,"prior_close_unadj":470.1,"dividend_unadj":0,"distribution_unadj":0,"volume":516173,"adjustment_ratio":1}
{"date":"2020-08-19","id":"OXY","price_unadj":13.82,"prior_close_unadj":13.95,"dividend_unadj":0,"distribution_unadj":0,"volume":18143363,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PAYC","price_unadj":293,"prior_close_unadj":292.31,"dividend_unadj":0,"distribution_unadj":0,"volume":393716,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PAYX","price_unadj":74.14,"prior_close_unadj":74.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1168300,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PBCT","price_unadj":10.8,"prior_close_unadj":10.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2345528,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PCAR","price_unadj":88.11,"prior_close_unadj":88.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1402053,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PEAK","price_unadj":26.99,"prior_close_unadj":27.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5924108,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PEG","price_unadj":54.34,"prior_close_unadj":54.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1197904,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PEP","price_unadj":136.45,"prior_close_unadj":138.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3682226,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PFE","price_unadj":38.26,"prior_close_unadj":38.36,"dividend_unadj":0,"distribution_unadj":0,"volume":14886179,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PFG","price_unadj":43.69,"prior_close_unadj":43.76,"dividend_unadj":0,"distribution_unadj":0,"volume":847933,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PG","price_unadj":135.77,"prior_close_unadj":136.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6827671,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PGR","price_unadj":90.41,"prior_close_unadj":89.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2728041,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PH","price_unadj":206.11,"prior_close_unadj":206.72,"dividend_unadj":0,"distribution_unadj":0,"volume":512665,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PHM","price_unadj":46.17,"prior_close_unadj":46.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2003917,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PKG","price_unadj":98.11,"prior_close_unadj":98.03,"dividend_unadj":0,"distribution_unadj":0,"volume":647406,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PKI","price_unadj":117.69,"prior_close_unadj":118.04,"dividend_unadj":0,"distribution_unadj":0,"volume":888586,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PLD","price_unadj":101.74,"prior_close_unadj":103.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2827303,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PM","price_unadj":78.7,"prior_close_unadj":79.18,"dividend_unadj":0,"distribution_unadj":0,"volume":4483890,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PNC","price_unadj":106.39,"prior_close_unadj":107.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1989178,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PNR","price_unadj":45.5,"prior_close_unadj":45.54,"dividend_unadj":0,"distribution_unadj":0,"volume":754953,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PNW","price_unadj":76.02,"prior_close_unadj":75.75,"dividend_unadj":0,"distribution_unadj":0,"volume":945305,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PPG","price_unadj":118.64,"prior_close_unadj":118.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1103981,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PPL","price_unadj":28.34,"prior_close_unadj":28.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4253890,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PRGO","price_unadj":53.73,"prior_close_unadj":54.22,"dividend_unadj":0,"distribution_unadj":0,"volume":641077,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PRU","price_unadj":69.07,"prior_close_unadj":68.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1871436,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PSA","price_unadj":197.43,"prior_close_unadj":200.94,"dividend_unadj":0,"distribution_unadj":0,"volume":769934,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PSX","price_unadj":61.42,"prior_close_unadj":61.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3100845,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PVH","price_unadj":51.04,"prior_close_unadj":51.5,"dividend_unadj":0,"distribution_unadj":0,"volume":890294,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PWR","price_unadj":49.85,"prior_close_unadj":50.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1188587,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PXD","price_unadj":104.77,"prior_close_unadj":107.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1386727,"adjustment_ratio":1}
{"date":"2020-08-19","id":"PYPL","price_unadj":192.44,"prior_close_unadj":194.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6865340,"adjustment_ratio":1}
{"date":"2020-08-19","id":"QCOM","price_unadj":111.04,"prior_close_unadj":112.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7747599,"adjustment_ratio":1}
{"date":"2020-08-19","id":"QRVO","price_unadj":132.46,"prior_close_unadj":132.61,"dividend_unadj":0,"distribution_unadj":0,"volume":791792,"adjustment_ratio":1}
{"date":"2020-08-19","id":"RCL","price_unadj":61.09,"prior_close_unadj":60.4,"dividend_unadj":0,"distribution_unadj":0,"volume":10438580,"adjustment_ratio":1}
{"date":"2020-08-19","id":"RE","price_unadj":217.31,"prior_close_unadj":220.72,"dividend_unadj":0,"distribution_unadj":0,"volume":234507,"adjustment_ratio":1}
{"date":"2020-08-19","id":"REG","price_unadj":40.2,"prior_close_unadj":41.82,"dividend_unadj":0,"distribution_unadj":0,"volume":753272,"adjustment_ratio":1}
{"date":"2020-08-19","id":"REGN","price_unadj":629.63,"prior_close_unadj":618.59,"dividend_unadj":0,"distribution_unadj":0,"volume":720709,"adjustment_ratio":1}
{"date":"2020-08-19","id":"RF","price_unadj":11.42,"prior_close_unadj":11.37,"dividend_unadj":0,"distribution_unadj":0,"volume":5046956,"adjustment_ratio":1}
{"date":"2020-08-19","id":"RHI","price_unadj":56.71,"prior_close_unadj":56.83,"dividend_unadj":0,"distribution_unadj":0,"volume":525332,"adjustment_ratio":1}
{"date":"2020-08-19","id":"RJF","price_unadj":74.85,"prior_close_unadj":74.89,"dividend_unadj":0,"distribution_unadj":0,"volume":462160,"adjustment_ratio":1}
{"date":"2020-08-19","id":"RL","price_unadj":67.55,"prior_close_unadj":68.5,"dividend_unadj":0,"distribution_unadj":0,"volume":766917,"adjustment_ratio":1}
{"date":"2020-08-19","id":"RMD","price_unadj":183.43,"prior_close_unadj":183.03,"dividend_unadj":0.39,"distribution_unadj":0,"volume":674351,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ROK","price_unadj":228.68,"prior_close_unadj":233.02,"dividend_unadj":0,"distribution_unadj":0,"volume":701592,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ROL","price_unadj":54.36,"prior_close_unadj":54.52,"dividend_unadj":0,"distribution_unadj":0,"volume":489418,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ROP","price_unadj":434.43,"prior_close_unadj":439,"dividend_unadj":0,"distribution_unadj":0,"volume":473751,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ROST","price_unadj":90.26,"prior_close_unadj":94.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4579120,"adjustment_ratio":1}
{"date":"2020-08-19","id":"RSG","price_unadj":89.15,"prior_close_unadj":89.12,"dividend_unadj":0,"distribution_unadj":0,"volume":910657,"adjustment_ratio":1}
{"date":"2020-08-19","id":"RTX","price_unadj":61.64,"prior_close_unadj":62.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5381198,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SBAC","price_unadj":298.22,"prior_close_unadj":307.47,"dividend_unadj":0,"distribution_unadj":0,"volume":587782,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SBUX","price_unadj":77.63,"prior_close_unadj":78.99,"dividend_unadj":0,"distribution_unadj":0,"volume":6840566,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SCHW","price_unadj":35.71,"prior_close_unadj":34.95,"dividend_unadj":0,"distribution_unadj":0,"volume":8035659,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SEE","price_unadj":41.58,"prior_close_unadj":41.76,"dividend_unadj":0,"distribution_unadj":0,"volume":877902,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SHW","price_unadj":665.09,"prior_close_unadj":669.98,"dividend_unadj":0,"distribution_unadj":0,"volume":316581,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SIVB","price_unadj":243.05,"prior_close_unadj":241.51,"dividend_unadj":0,"distribution_unadj":0,"volume":180651,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SJM","price_unadj":111.36,"prior_close_unadj":113.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1026255,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SLB","price_unadj":19.72,"prior_close_unadj":19.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8055090,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SLG","price_unadj":45.91,"prior_close_unadj":46.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1081278,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SNA","price_unadj":150.3,"prior_close_unadj":151.77,"dividend_unadj":1.08,"distribution_unadj":0,"volume":262745,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SNPS","price_unadj":198.22,"prior_close_unadj":200.09,"dividend_unadj":0,"distribution_unadj":0,"volume":833349,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SO","price_unadj":53.19,"prior_close_unadj":53.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2594243,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SPG","price_unadj":63.88,"prior_close_unadj":65.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4962327,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SPGI","price_unadj":358.11,"prior_close_unadj":360.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1018980,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SRE","price_unadj":128.22,"prior_close_unadj":129.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1494840,"adjustment_ratio":1}
{"date":"2020-08-19","id":"STE","price_unadj":156.96,"prior_close_unadj":157.75,"dividend_unadj":0,"distribution_unadj":0,"volume":367152,"adjustment_ratio":1}
{"date":"2020-08-19","id":"STT","price_unadj":70.45,"prior_close_unadj":69.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2026006,"adjustment_ratio":1}
{"date":"2020-08-19","id":"STX","price_unadj":45.4,"prior_close_unadj":45.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2540194,"adjustment_ratio":1}
{"date":"2020-08-19","id":"STZ","price_unadj":180,"prior_close_unadj":178.18,"dividend_unadj":0,"distribution_unadj":0,"volume":971724,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SWK","price_unadj":158.97,"prior_close_unadj":159.92,"dividend_unadj":0,"distribution_unadj":0,"volume":600728,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SWKS","price_unadj":142.05,"prior_close_unadj":143.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1717396,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SYF","price_unadj":24.11,"prior_close_unadj":23.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4647008,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SYK","price_unadj":186.1,"prior_close_unadj":189.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1005849,"adjustment_ratio":1}
{"date":"2020-08-19","id":"SYY","price_unadj":58.08,"prior_close_unadj":59.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2321663,"adjustment_ratio":1}
{"date":"2020-08-19","id":"T","price_unadj":29.73,"prior_close_unadj":29.79,"dividend_unadj":0,"distribution_unadj":0,"volume":24779948,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TAP","price_unadj":37.85,"prior_close_unadj":37.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1140269,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TDG","price_unadj":482.81,"prior_close_unadj":483,"dividend_unadj":0,"distribution_unadj":0,"volume":553814,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TDY","price_unadj":316.88,"prior_close_unadj":320.09,"dividend_unadj":0,"distribution_unadj":0,"volume":188358,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TEL","price_unadj":94.17,"prior_close_unadj":94.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1845564,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TFC","price_unadj":37.95,"prior_close_unadj":37.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3700640,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TFX","price_unadj":371.8,"prior_close_unadj":373.99,"dividend_unadj":0,"distribution_unadj":0,"volume":110831,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TGT","price_unadj":154.22,"prior_close_unadj":136.9,"dividend_unadj":0,"distribution_unadj":0,"volume":40211846,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TIF","price_unadj":127.25,"prior_close_unadj":126.14,"dividend_unadj":0,"distribution_unadj":0,"volume":938539,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TJX","price_unadj":54.36,"prior_close_unadj":57.45,"dividend_unadj":0,"distribution_unadj":0,"volume":31931958,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TMO","price_unadj":420.62,"prior_close_unadj":417.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1230284,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TMUS","price_unadj":115.14,"prior_close_unadj":116.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2700447,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TPR","price_unadj":15.08,"prior_close_unadj":15.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4931032,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TROW","price_unadj":137.14,"prior_close_unadj":137.24,"dividend_unadj":0,"distribution_unadj":0,"volume":665067,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TRV","price_unadj":113.2,"prior_close_unadj":114.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1200734,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TSCO","price_unadj":153.92,"prior_close_unadj":153.02,"dividend_unadj":0,"distribution_unadj":0,"volume":982764,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TSN","price_unadj":63.48,"prior_close_unadj":63.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1039179,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TT","price_unadj":117.4,"prior_close_unadj":118.03,"dividend_unadj":0,"distribution_unadj":0,"volume":759334,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TTWO","price_unadj":172.63,"prior_close_unadj":176.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1416370,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TWTR","price_unadj":38.89,"prior_close_unadj":38.01,"dividend_unadj":0,"distribution_unadj":0,"volume":17077241,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TXN","price_unadj":138.48,"prior_close_unadj":139.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3803285,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TXT","price_unadj":37.71,"prior_close_unadj":37.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1071049,"adjustment_ratio":1}
{"date":"2020-08-19","id":"TYL","price_unadj":338.18,"prior_close_unadj":340.04,"dividend_unadj":0,"distribution_unadj":0,"volume":177997,"adjustment_ratio":1}
{"date":"2020-08-19","id":"UA","price_unadj":9.02,"prior_close_unadj":9.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3573868,"adjustment_ratio":1}
{"date":"2020-08-19","id":"UAA","price_unadj":9.98,"prior_close_unadj":10.24,"dividend_unadj":0,"distribution_unadj":0,"volume":5233486,"adjustment_ratio":1}
{"date":"2020-08-19","id":"UAL","price_unadj":34.44,"prior_close_unadj":33.98,"dividend_unadj":0,"distribution_unadj":0,"volume":40587931,"adjustment_ratio":1}
{"date":"2020-08-19","id":"UDR","price_unadj":34.18,"prior_close_unadj":35.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1857840,"adjustment_ratio":1}
{"date":"2020-08-19","id":"UHS","price_unadj":111.88,"prior_close_unadj":112.11,"dividend_unadj":0,"distribution_unadj":0,"volume":463245,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ULTA","price_unadj":213.36,"prior_close_unadj":216.24,"dividend_unadj":0,"distribution_unadj":0,"volume":846095,"adjustment_ratio":1}
{"date":"2020-08-19","id":"UNH","price_unadj":315.4,"prior_close_unadj":316.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2066691,"adjustment_ratio":1}
{"date":"2020-08-19","id":"UNP","price_unadj":190.95,"prior_close_unadj":190.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1702050,"adjustment_ratio":1}
{"date":"2020-08-19","id":"UPS","price_unadj":160.34,"prior_close_unadj":159.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2691647,"adjustment_ratio":1}
{"date":"2020-08-19","id":"URI","price_unadj":175.43,"prior_close_unadj":176.56,"dividend_unadj":0,"distribution_unadj":0,"volume":804423,"adjustment_ratio":1}
{"date":"2020-08-19","id":"USB","price_unadj":36.16,"prior_close_unadj":36.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4218660,"adjustment_ratio":1}
{"date":"2020-08-19","id":"V","price_unadj":200.99,"prior_close_unadj":199.01,"dividend_unadj":0,"distribution_unadj":0,"volume":9467594,"adjustment_ratio":1}
{"date":"2020-08-19","id":"VAR","price_unadj":172.97,"prior_close_unadj":173.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1150890,"adjustment_ratio":1}
{"date":"2020-08-19","id":"VFC","price_unadj":61.4,"prior_close_unadj":62.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1483953,"adjustment_ratio":1}
{"date":"2020-08-19","id":"VIAC","price_unadj":27.32,"prior_close_unadj":26.97,"dividend_unadj":0,"distribution_unadj":0,"volume":7598878,"adjustment_ratio":1}
{"date":"2020-08-19","id":"VLO","price_unadj":54.26,"prior_close_unadj":54.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3031141,"adjustment_ratio":1}
{"date":"2020-08-19","id":"VMC","price_unadj":127.03,"prior_close_unadj":128.64,"dividend_unadj":0,"distribution_unadj":0,"volume":526199,"adjustment_ratio":1}
{"date":"2020-08-19","id":"VNO","price_unadj":34.21,"prior_close_unadj":34.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1772187,"adjustment_ratio":1}
{"date":"2020-08-19","id":"VRSK","price_unadj":187.24,"prior_close_unadj":189.13,"dividend_unadj":0,"distribution_unadj":0,"volume":450487,"adjustment_ratio":1}
{"date":"2020-08-19","id":"VRSN","price_unadj":206.15,"prior_close_unadj":206.99,"dividend_unadj":0,"distribution_unadj":0,"volume":734725,"adjustment_ratio":1}
{"date":"2020-08-19","id":"VRTX","price_unadj":270.07,"prior_close_unadj":271.31,"dividend_unadj":0,"distribution_unadj":0,"volume":996791,"adjustment_ratio":1}
{"date":"2020-08-19","id":"VTR","price_unadj":40.37,"prior_close_unadj":40.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2635698,"adjustment_ratio":1}
{"date":"2020-08-19","id":"VZ","price_unadj":59.05,"prior_close_unadj":59.18,"dividend_unadj":0,"distribution_unadj":0,"volume":10816317,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WAB","price_unadj":66.04,"prior_close_unadj":66.58,"dividend_unadj":0,"distribution_unadj":0,"volume":815791,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WAT","price_unadj":216.95,"prior_close_unadj":215.06,"dividend_unadj":0,"distribution_unadj":0,"volume":431170,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WBA","price_unadj":40.25,"prior_close_unadj":40.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4973215,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WDC","price_unadj":34.45,"prior_close_unadj":34.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5148368,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WEC","price_unadj":91.72,"prior_close_unadj":91.92,"dividend_unadj":0,"distribution_unadj":0,"volume":642519,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WELL","price_unadj":53.95,"prior_close_unadj":54.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2433330,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WFC","price_unadj":24.07,"prior_close_unadj":24.04,"dividend_unadj":0,"distribution_unadj":0,"volume":33667843,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WHR","price_unadj":184.37,"prior_close_unadj":182,"dividend_unadj":0,"distribution_unadj":0,"volume":521693,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WLTW","price_unadj":203.3,"prior_close_unadj":201.31,"dividend_unadj":0,"distribution_unadj":0,"volume":640160,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WM","price_unadj":110.56,"prior_close_unadj":111.01,"dividend_unadj":0,"distribution_unadj":0,"volume":935652,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WMB","price_unadj":21.65,"prior_close_unadj":21.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4776482,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WMT","price_unadj":132.41,"prior_close_unadj":134.71,"dividend_unadj":0,"distribution_unadj":0,"volume":12718401,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WRB","price_unadj":60.63,"prior_close_unadj":61.26,"dividend_unadj":0,"distribution_unadj":0,"volume":567964,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WRK","price_unadj":29.25,"prior_close_unadj":29.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1395505,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WST","price_unadj":274.92,"prior_close_unadj":275.31,"dividend_unadj":0,"distribution_unadj":0,"volume":291110,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WU","price_unadj":23.7,"prior_close_unadj":23.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2818950,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WY","price_unadj":28.97,"prior_close_unadj":28.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5322749,"adjustment_ratio":1}
{"date":"2020-08-19","id":"WYNN","price_unadj":81.26,"prior_close_unadj":81.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2549163,"adjustment_ratio":1}
{"date":"2020-08-19","id":"XEL","price_unadj":69.58,"prior_close_unadj":70,"dividend_unadj":0,"distribution_unadj":0,"volume":1688506,"adjustment_ratio":1}
{"date":"2020-08-19","id":"XLNX","price_unadj":102.39,"prior_close_unadj":103.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1714177,"adjustment_ratio":1}
{"date":"2020-08-19","id":"XOM","price_unadj":41.96,"prior_close_unadj":42.43,"dividend_unadj":0,"distribution_unadj":0,"volume":14473088,"adjustment_ratio":1}
{"date":"2020-08-19","id":"XRAY","price_unadj":42.52,"prior_close_unadj":43.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1581856,"adjustment_ratio":1}
{"date":"2020-08-19","id":"XRX","price_unadj":18.21,"prior_close_unadj":18.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3324187,"adjustment_ratio":1}
{"date":"2020-08-19","id":"XYL","price_unadj":79.38,"prior_close_unadj":79.33,"dividend_unadj":0,"distribution_unadj":0,"volume":555632,"adjustment_ratio":1}
{"date":"2020-08-19","id":"YUM","price_unadj":93.93,"prior_close_unadj":94.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1275885,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ZBH","price_unadj":137.25,"prior_close_unadj":138.8,"dividend_unadj":0,"distribution_unadj":0,"volume":694213,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ZBRA","price_unadj":283.13,"prior_close_unadj":281.96,"dividend_unadj":0,"distribution_unadj":0,"volume":249117,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ZION","price_unadj":32.91,"prior_close_unadj":32.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1691753,"adjustment_ratio":1}
{"date":"2020-08-19","id":"ZTS","price_unadj":158.58,"prior_close_unadj":160.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1076708,"adjustment_ratio":1}
{"date":"2020-08-20","id":"A","price_unadj":97.78,"prior_close_unadj":97.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1428345,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AAL","price_unadj":12.5,"prior_close_unadj":12.68,"dividend_unadj":0,"distribution_unadj":0,"volume":41956633,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AAP","price_unadj":157.44,"prior_close_unadj":160.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1080185,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AAPL","price_unadj":473.1,"prior_close_unadj":462.83,"dividend_unadj":0,"distribution_unadj":0,"volume":31726797,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ABBV","price_unadj":95.2,"prior_close_unadj":96.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6798058,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ABC","price_unadj":99.04,"prior_close_unadj":101.71,"dividend_unadj":0,"distribution_unadj":0,"volume":998421,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ABMD","price_unadj":310.01,"prior_close_unadj":314.35,"dividend_unadj":0,"distribution_unadj":0,"volume":214550,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ABT","price_unadj":101.63,"prior_close_unadj":100.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3548902,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ACN","price_unadj":236.61,"prior_close_unadj":234.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1279294,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ADBE","price_unadj":478.48,"prior_close_unadj":462.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2484983,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ADI","price_unadj":117.45,"prior_close_unadj":118.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2866941,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ADM","price_unadj":43.49,"prior_close_unadj":44.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1723119,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ADP","price_unadj":139.15,"prior_close_unadj":138.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1310317,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ADSK","price_unadj":249.15,"prior_close_unadj":241.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1080607,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AEE","price_unadj":80.47,"prior_close_unadj":81.15,"dividend_unadj":0,"distribution_unadj":0,"volume":816000,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AEP","price_unadj":79.41,"prior_close_unadj":80.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2412273,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AES","price_unadj":17.95,"prior_close_unadj":17.62,"dividend_unadj":0,"distribution_unadj":0,"volume":5172258,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AFL","price_unadj":36.66,"prior_close_unadj":37.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2409816,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AIG","price_unadj":29.13,"prior_close_unadj":29.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4702191,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AIV","price_unadj":35.61,"prior_close_unadj":35.17,"dividend_unadj":0,"distribution_unadj":0,"volume":590718,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AIZ","price_unadj":122.03,"prior_close_unadj":123.54,"dividend_unadj":0,"distribution_unadj":0,"volume":264290,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AKAM","price_unadj":110.35,"prior_close_unadj":109.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1190340,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ALB","price_unadj":91.05,"prior_close_unadj":92.25,"dividend_unadj":0,"distribution_unadj":0,"volume":940898,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ALGN","price_unadj":297.25,"prior_close_unadj":301.51,"dividend_unadj":0,"distribution_unadj":0,"volume":449264,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ALK","price_unadj":35.77,"prior_close_unadj":35.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1362916,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ALL","price_unadj":95.36,"prior_close_unadj":94.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1618822,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ALLE","price_unadj":99.34,"prior_close_unadj":100.71,"dividend_unadj":0,"distribution_unadj":0,"volume":376287,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ALXN","price_unadj":100.97,"prior_close_unadj":101.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1348177,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AMAT","price_unadj":63.79,"prior_close_unadj":65.87,"dividend_unadj":0,"distribution_unadj":0,"volume":8307751,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AMCR","price_unadj":11.28,"prior_close_unadj":11.29,"dividend_unadj":0,"distribution_unadj":0,"volume":5687573,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AMD","price_unadj":82.77,"prior_close_unadj":81.09,"dividend_unadj":0,"distribution_unadj":0,"volume":42948860,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AME","price_unadj":100.16,"prior_close_unadj":101.01,"dividend_unadj":0,"distribution_unadj":0,"volume":637116,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AMGN","price_unadj":238.73,"prior_close_unadj":240.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1172760,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AMP","price_unadj":155.14,"prior_close_unadj":156.85,"dividend_unadj":0,"distribution_unadj":0,"volume":516138,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AMT","price_unadj":247.68,"prior_close_unadj":245.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1017393,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AMZN","price_unadj":3297.37,"prior_close_unadj":3260.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3332478,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ANET","price_unadj":221.38,"prior_close_unadj":220.65,"dividend_unadj":0,"distribution_unadj":0,"volume":583232,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ANSS","price_unadj":328.32,"prior_close_unadj":319.53,"dividend_unadj":0,"distribution_unadj":0,"volume":300788,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ANTM","price_unadj":281.75,"prior_close_unadj":283.4,"dividend_unadj":0,"distribution_unadj":0,"volume":813927,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AON","price_unadj":197.01,"prior_close_unadj":197.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1371292,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AOS","price_unadj":49.1,"prior_close_unadj":49.46,"dividend_unadj":0,"distribution_unadj":0,"volume":710130,"adjustment_ratio":1}
{"date":"2020-08-20","id":"APA","price_unadj":14.74,"prior_close_unadj":15.34,"dividend_unadj":0,"distribution_unadj":0,"volume":5333182,"adjustment_ratio":1}
{"date":"2020-08-20","id":"APD","price_unadj":286.07,"prior_close_unadj":286.95,"dividend_unadj":0,"distribution_unadj":0,"volume":430390,"adjustment_ratio":1}
{"date":"2020-08-20","id":"APH","price_unadj":107.3,"prior_close_unadj":109.14,"dividend_unadj":0,"distribution_unadj":0,"volume":888257,"adjustment_ratio":1}
{"date":"2020-08-20","id":"APTV","price_unadj":84.49,"prior_close_unadj":85.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1085246,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ARE","price_unadj":171.45,"prior_close_unadj":171.42,"dividend_unadj":0,"distribution_unadj":0,"volume":344731,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ATO","price_unadj":101.7,"prior_close_unadj":102.64,"dividend_unadj":0,"distribution_unadj":0,"volume":811701,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ATVI","price_unadj":83.995,"prior_close_unadj":81.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5604107,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AVB","price_unadj":153.7,"prior_close_unadj":152.15,"dividend_unadj":0,"distribution_unadj":0,"volume":728794,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AVGO","price_unadj":328.83,"prior_close_unadj":329.21,"dividend_unadj":0,"distribution_unadj":0,"volume":891027,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AVY","price_unadj":113.44,"prior_close_unadj":114.25,"dividend_unadj":0,"distribution_unadj":0,"volume":441538,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AWK","price_unadj":144.28,"prior_close_unadj":143.92,"dividend_unadj":0,"distribution_unadj":0,"volume":432227,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AXP","price_unadj":96.72,"prior_close_unadj":96.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3102494,"adjustment_ratio":1}
{"date":"2020-08-20","id":"AZO","price_unadj":1203.5,"prior_close_unadj":1210,"dividend_unadj":0,"distribution_unadj":0,"volume":120485,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BA","price_unadj":169.58,"prior_close_unadj":169.27,"dividend_unadj":0,"distribution_unadj":0,"volume":23213414,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BAC","price_unadj":25.1,"prior_close_unadj":25.5,"dividend_unadj":0,"distribution_unadj":0,"volume":49403690,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BAX","price_unadj":82.89,"prior_close_unadj":82.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2391945,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BBY","price_unadj":111.7,"prior_close_unadj":111.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2109629,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BDX","price_unadj":258.93,"prior_close_unadj":262,"dividend_unadj":0,"distribution_unadj":0,"volume":768245,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BEN","price_unadj":21.17,"prior_close_unadj":21.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2058500,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BIIB","price_unadj":277.52,"prior_close_unadj":279.98,"dividend_unadj":0,"distribution_unadj":0,"volume":957173,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BIO","price_unadj":515.58,"prior_close_unadj":520.89,"dividend_unadj":0,"distribution_unadj":0,"volume":166579,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BK","price_unadj":35.87,"prior_close_unadj":36.99,"dividend_unadj":0,"distribution_unadj":0,"volume":4403158,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BKNG","price_unadj":1768.69,"prior_close_unadj":1767.47,"dividend_unadj":0,"distribution_unadj":0,"volume":245892,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BKR","price_unadj":15.73,"prior_close_unadj":16.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4620659,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BLK","price_unadj":583.36,"prior_close_unadj":589.75,"dividend_unadj":0,"distribution_unadj":0,"volume":552425,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BLL","price_unadj":75.76,"prior_close_unadj":75.88,"dividend_unadj":0,"distribution_unadj":0,"volume":948016,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BMY","price_unadj":62.22,"prior_close_unadj":63.09,"dividend_unadj":0,"distribution_unadj":0,"volume":6326716,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BR","price_unadj":137.3,"prior_close_unadj":137.3,"dividend_unadj":0,"distribution_unadj":0,"volume":304155,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BSX","price_unadj":38.86,"prior_close_unadj":39.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4661197,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BWA","price_unadj":40.66,"prior_close_unadj":41.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2492200,"adjustment_ratio":1}
{"date":"2020-08-20","id":"BXP","price_unadj":85.27,"prior_close_unadj":84.17,"dividend_unadj":0,"distribution_unadj":0,"volume":873433,"adjustment_ratio":1}
{"date":"2020-08-20","id":"C","price_unadj":49.58,"prior_close_unadj":50.29,"dividend_unadj":0,"distribution_unadj":0,"volume":15920880,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CAG","price_unadj":37.97,"prior_close_unadj":37.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2321689,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CAH","price_unadj":50.16,"prior_close_unadj":51.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1729663,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CAT","price_unadj":137.48,"prior_close_unadj":138.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2279982,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CB","price_unadj":123.44,"prior_close_unadj":123.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1793206,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CBOE","price_unadj":89.62,"prior_close_unadj":89.02,"dividend_unadj":0,"distribution_unadj":0,"volume":554743,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CBRE","price_unadj":44.08,"prior_close_unadj":44.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1278416,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CCI","price_unadj":162.88,"prior_close_unadj":162.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1261531,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CCL","price_unadj":14.54,"prior_close_unadj":14.6,"dividend_unadj":0,"distribution_unadj":0,"volume":19955386,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CDNS","price_unadj":111.26,"prior_close_unadj":108.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1288580,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CDW","price_unadj":112.32,"prior_close_unadj":111.99,"dividend_unadj":0,"distribution_unadj":0,"volume":630188,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CE","price_unadj":99.96,"prior_close_unadj":100.26,"dividend_unadj":0,"distribution_unadj":0,"volume":549763,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CERN","price_unadj":71.63,"prior_close_unadj":72.44,"dividend_unadj":0,"distribution_unadj":0,"volume":833315,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CF","price_unadj":33.1,"prior_close_unadj":33.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1982970,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CFG","price_unadj":24.3,"prior_close_unadj":24.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2685646,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CHD","price_unadj":96.54,"prior_close_unadj":96.29,"dividend_unadj":0,"distribution_unadj":0,"volume":815112,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CHRW","price_unadj":96.53,"prior_close_unadj":95.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1089639,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CHTR","price_unadj":612.54,"prior_close_unadj":611.66,"dividend_unadj":0,"distribution_unadj":0,"volume":630484,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CI","price_unadj":178.01,"prior_close_unadj":181.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1247819,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CINF","price_unadj":77.98,"prior_close_unadj":78.21,"dividend_unadj":0,"distribution_unadj":0,"volume":409770,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CL","price_unadj":78.25,"prior_close_unadj":77.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2009262,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CLX","price_unadj":228.3,"prior_close_unadj":227.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1146327,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CMA","price_unadj":38.83,"prior_close_unadj":39.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1598731,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CMCSA","price_unadj":43.27,"prior_close_unadj":43.32,"dividend_unadj":0,"distribution_unadj":0,"volume":11318747,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CME","price_unadj":173.18,"prior_close_unadj":172.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1051759,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CMG","price_unadj":1239.89,"prior_close_unadj":1219.37,"dividend_unadj":0,"distribution_unadj":0,"volume":225632,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CMI","price_unadj":209,"prior_close_unadj":211.17,"dividend_unadj":1.311,"distribution_unadj":0,"volume":680404,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CMS","price_unadj":60.36,"prior_close_unadj":60.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1128256,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CNC","price_unadj":62.4,"prior_close_unadj":63.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2346206,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CNP","price_unadj":19.82,"prior_close_unadj":20.25,"dividend_unadj":0,"distribution_unadj":0,"volume":5580896,"adjustment_ratio":1}
{"date":"2020-08-20","id":"COF","price_unadj":64.27,"prior_close_unadj":65.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2544798,"adjustment_ratio":1}
{"date":"2020-08-20","id":"COG","price_unadj":19.37,"prior_close_unadj":20.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3922913,"adjustment_ratio":1}
{"date":"2020-08-20","id":"COO","price_unadj":299.26,"prior_close_unadj":305.5,"dividend_unadj":0,"distribution_unadj":0,"volume":275141,"adjustment_ratio":1}
{"date":"2020-08-20","id":"COP","price_unadj":38.77,"prior_close_unadj":39.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3943239,"adjustment_ratio":1}
{"date":"2020-08-20","id":"COST","price_unadj":340.87,"prior_close_unadj":340.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1717482,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CPB","price_unadj":52.4,"prior_close_unadj":52.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1490691,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CPRT","price_unadj":100.39,"prior_close_unadj":100.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1263639,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CRM","price_unadj":209.51,"prior_close_unadj":205.11,"dividend_unadj":0,"distribution_unadj":0,"volume":5175146,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CSCO","price_unadj":42.31,"prior_close_unadj":41.87,"dividend_unadj":0,"distribution_unadj":0,"volume":18443877,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CSX","price_unadj":73.91,"prior_close_unadj":74.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2548152,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CTAS","price_unadj":320.03,"prior_close_unadj":318.5,"dividend_unadj":0,"distribution_unadj":0,"volume":220669,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CTSH","price_unadj":66.3,"prior_close_unadj":66.89,"dividend_unadj":0.22,"distribution_unadj":0,"volume":1315338,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CTVA","price_unadj":28.8,"prior_close_unadj":28.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4583464,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CTXS","price_unadj":141.51,"prior_close_unadj":140.49,"dividend_unadj":0,"distribution_unadj":0,"volume":804008,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CVS","price_unadj":63.72,"prior_close_unadj":65.28,"dividend_unadj":0,"distribution_unadj":0,"volume":6035360,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CVX","price_unadj":84.81,"prior_close_unadj":86.39,"dividend_unadj":0,"distribution_unadj":0,"volume":7872311,"adjustment_ratio":1}
{"date":"2020-08-20","id":"CXO","price_unadj":48.53,"prior_close_unadj":50.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1792259,"adjustment_ratio":1}
{"date":"2020-08-20","id":"D","price_unadj":77.7,"prior_close_unadj":77.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2433553,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DAL","price_unadj":27.62,"prior_close_unadj":27.67,"dividend_unadj":0,"distribution_unadj":0,"volume":14010161,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DD","price_unadj":56.11,"prior_close_unadj":56.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2383553,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DE","price_unadj":191.1,"prior_close_unadj":191.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1558667,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DFS","price_unadj":49.94,"prior_close_unadj":50.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1923118,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DG","price_unadj":197.8,"prior_close_unadj":200.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1658299,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DGX","price_unadj":117.91,"prior_close_unadj":117.66,"dividend_unadj":0,"distribution_unadj":0,"volume":979579,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DHI","price_unadj":74.6,"prior_close_unadj":74.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3556553,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DHR","price_unadj":205.66,"prior_close_unadj":205.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1001613,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DIS","price_unadj":128.12,"prior_close_unadj":127.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4918122,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DISCA","price_unadj":22.13,"prior_close_unadj":22.215,"dividend_unadj":0,"distribution_unadj":0,"volume":2768007,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DISCK","price_unadj":20.27,"prior_close_unadj":20.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1724247,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DISH","price_unadj":33.89,"prior_close_unadj":34.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2975564,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DLR","price_unadj":155.15,"prior_close_unadj":151.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1055290,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DLTR","price_unadj":98.91,"prior_close_unadj":99.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1212606,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DOV","price_unadj":109.99,"prior_close_unadj":110.72,"dividend_unadj":0,"distribution_unadj":0,"volume":652934,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DOW","price_unadj":43.69,"prior_close_unadj":44.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3324045,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DPZ","price_unadj":418.33,"prior_close_unadj":414.23,"dividend_unadj":0,"distribution_unadj":0,"volume":511173,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DRE","price_unadj":38.1,"prior_close_unadj":37.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1270186,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DRI","price_unadj":80.91,"prior_close_unadj":79.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1181673,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DTE","price_unadj":115.46,"prior_close_unadj":117.02,"dividend_unadj":0,"distribution_unadj":0,"volume":777909,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DUK","price_unadj":81.04,"prior_close_unadj":81.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2715265,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DVA","price_unadj":86.72,"prior_close_unadj":86.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1163708,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DVN","price_unadj":10.69,"prior_close_unadj":11.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5064611,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DXC","price_unadj":19.13,"prior_close_unadj":19.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1618259,"adjustment_ratio":1}
{"date":"2020-08-20","id":"DXCM","price_unadj":431.88,"prior_close_unadj":432.88,"dividend_unadj":0,"distribution_unadj":0,"volume":485182,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EA","price_unadj":143.48,"prior_close_unadj":141.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1268149,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EBAY","price_unadj":57.66,"prior_close_unadj":57.71,"dividend_unadj":0,"distribution_unadj":0,"volume":6458353,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ECL","price_unadj":194.41,"prior_close_unadj":194.06,"dividend_unadj":0,"distribution_unadj":0,"volume":508117,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ED","price_unadj":72.4,"prior_close_unadj":73.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2444139,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EFX","price_unadj":161.46,"prior_close_unadj":161.82,"dividend_unadj":0,"distribution_unadj":0,"volume":598721,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EIX","price_unadj":51.24,"prior_close_unadj":52.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2059664,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EL","price_unadj":198.27,"prior_close_unadj":212.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4320600,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EMN","price_unadj":71.45,"prior_close_unadj":71.88,"dividend_unadj":0,"distribution_unadj":0,"volume":482261,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EMR","price_unadj":67.66,"prior_close_unadj":68.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2830595,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EOG","price_unadj":44.1,"prior_close_unadj":45.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4225548,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EQIX","price_unadj":784.91,"prior_close_unadj":778.71,"dividend_unadj":0,"distribution_unadj":0,"volume":312112,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EQR","price_unadj":55.25,"prior_close_unadj":54.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1570619,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ES","price_unadj":85.67,"prior_close_unadj":86.21,"dividend_unadj":0,"distribution_unadj":0,"volume":772293,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ESS","price_unadj":212.51,"prior_close_unadj":210.7,"dividend_unadj":0,"distribution_unadj":0,"volume":269905,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ETFC","price_unadj":52.7,"prior_close_unadj":53.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1022554,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ETN","price_unadj":99.47,"prior_close_unadj":100.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1209740,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ETR","price_unadj":97.71,"prior_close_unadj":98.99,"dividend_unadj":0,"distribution_unadj":0,"volume":866743,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EVRG","price_unadj":50.78,"prior_close_unadj":51.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1095981,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EW","price_unadj":79.1,"prior_close_unadj":78.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1727124,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EXC","price_unadj":36.31,"prior_close_unadj":37.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3633104,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EXPD","price_unadj":86.86,"prior_close_unadj":87.17,"dividend_unadj":0,"distribution_unadj":0,"volume":906121,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EXPE","price_unadj":88.67,"prior_close_unadj":87.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1256670,"adjustment_ratio":1}
{"date":"2020-08-20","id":"EXR","price_unadj":104.16,"prior_close_unadj":102.2,"dividend_unadj":0,"distribution_unadj":0,"volume":627406,"adjustment_ratio":1}
{"date":"2020-08-20","id":"F","price_unadj":6.84,"prior_close_unadj":6.87,"dividend_unadj":0,"distribution_unadj":0,"volume":41824523,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FANG","price_unadj":40.63,"prior_close_unadj":43.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2566993,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FAST","price_unadj":48.2,"prior_close_unadj":48.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1854187,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FB","price_unadj":269.01,"prior_close_unadj":262.59,"dividend_unadj":0,"distribution_unadj":0,"volume":20299688,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FBHS","price_unadj":83.14,"prior_close_unadj":83.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1216426,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FCX","price_unadj":14.7,"prior_close_unadj":14.94,"dividend_unadj":0,"distribution_unadj":0,"volume":13829084,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FDX","price_unadj":208.82,"prior_close_unadj":207.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1532805,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FE","price_unadj":28.36,"prior_close_unadj":28.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6680479,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FFIV","price_unadj":134.34,"prior_close_unadj":134.68,"dividend_unadj":0,"distribution_unadj":0,"volume":617949,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FIS","price_unadj":141.24,"prior_close_unadj":142.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3496726,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FISV","price_unadj":97,"prior_close_unadj":100.44,"dividend_unadj":0,"distribution_unadj":0,"volume":6029014,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FITB","price_unadj":19.78,"prior_close_unadj":20.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4660029,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FLIR","price_unadj":36.15,"prior_close_unadj":37.23,"dividend_unadj":0.17,"distribution_unadj":0,"volume":1329026,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FLS","price_unadj":29.53,"prior_close_unadj":30.32,"dividend_unadj":0,"distribution_unadj":0,"volume":623039,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FLT","price_unadj":241.21,"prior_close_unadj":244.87,"dividend_unadj":0,"distribution_unadj":0,"volume":752623,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FMC","price_unadj":107.89,"prior_close_unadj":108.53,"dividend_unadj":0,"distribution_unadj":0,"volume":336120,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FOX","price_unadj":25.92,"prior_close_unadj":25.92,"dividend_unadj":0,"distribution_unadj":0,"volume":693056,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FOXA","price_unadj":25.89,"prior_close_unadj":25.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4718990,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FRT","price_unadj":80.51,"prior_close_unadj":78.14,"dividend_unadj":0,"distribution_unadj":0,"volume":478245,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FTI","price_unadj":7.72,"prior_close_unadj":8.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4615728,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FTNT","price_unadj":133.59,"prior_close_unadj":129.51,"dividend_unadj":0,"distribution_unadj":0,"volume":922258,"adjustment_ratio":1}
{"date":"2020-08-20","id":"FTV","price_unadj":71.89,"prior_close_unadj":71.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1455086,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GD","price_unadj":150.94,"prior_close_unadj":152.49,"dividend_unadj":0,"distribution_unadj":0,"volume":801528,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GE","price_unadj":6.27,"prior_close_unadj":6.38,"dividend_unadj":0,"distribution_unadj":0,"volume":63763962,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GILD","price_unadj":66.05,"prior_close_unadj":65.7,"dividend_unadj":0,"distribution_unadj":0,"volume":8339307,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GIS","price_unadj":64.21,"prior_close_unadj":64.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1266630,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GL","price_unadj":81.16,"prior_close_unadj":82.61,"dividend_unadj":0,"distribution_unadj":0,"volume":283855,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GLW","price_unadj":31.87,"prior_close_unadj":32.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2322463,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GM","price_unadj":28.83,"prior_close_unadj":29.22,"dividend_unadj":0,"distribution_unadj":0,"volume":9680168,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GOOG","price_unadj":1581.75,"prior_close_unadj":1547.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1706877,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GPC","price_unadj":92.22,"prior_close_unadj":93.04,"dividend_unadj":0,"distribution_unadj":0,"volume":520325,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GPN","price_unadj":167.76,"prior_close_unadj":169.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1794354,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GPS","price_unadj":14.58,"prior_close_unadj":14.88,"dividend_unadj":0,"distribution_unadj":0,"volume":7082408,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GRMN","price_unadj":102.94,"prior_close_unadj":103.99,"dividend_unadj":0,"distribution_unadj":0,"volume":607914,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GS","price_unadj":201.85,"prior_close_unadj":203.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1764214,"adjustment_ratio":1}
{"date":"2020-08-20","id":"GWW","price_unadj":354.25,"prior_close_unadj":350.83,"dividend_unadj":0,"distribution_unadj":0,"volume":164053,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HAL","price_unadj":16.01,"prior_close_unadj":16.49,"dividend_unadj":0,"distribution_unadj":0,"volume":13361242,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HAS","price_unadj":77.45,"prior_close_unadj":78.59,"dividend_unadj":0,"distribution_unadj":0,"volume":499966,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HBAN","price_unadj":9.2,"prior_close_unadj":9.52,"dividend_unadj":0,"distribution_unadj":0,"volume":7664812,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HBI","price_unadj":15.65,"prior_close_unadj":15.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3107719,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HCA","price_unadj":131.15,"prior_close_unadj":133.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1245446,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HD","price_unadj":280.68,"prior_close_unadj":282.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3529991,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HES","price_unadj":48.14,"prior_close_unadj":48.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2080213,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HFC","price_unadj":25.35,"prior_close_unadj":25.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2795457,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HIG","price_unadj":40.29,"prior_close_unadj":40.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1538819,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HII","price_unadj":159.54,"prior_close_unadj":162.77,"dividend_unadj":0,"distribution_unadj":0,"volume":260101,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HLT","price_unadj":85.1,"prior_close_unadj":84.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2274405,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HOLX","price_unadj":67.08,"prior_close_unadj":67.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1534560,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HON","price_unadj":156.17,"prior_close_unadj":156.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1600585,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HPE","price_unadj":9.26,"prior_close_unadj":9.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6993991,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HPQ","price_unadj":18.15,"prior_close_unadj":18.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5865496,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HRL","price_unadj":52.55,"prior_close_unadj":52.43,"dividend_unadj":0,"distribution_unadj":0,"volume":737275,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HSIC","price_unadj":65.14,"prior_close_unadj":65.14,"dividend_unadj":0,"distribution_unadj":0,"volume":706094,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HST","price_unadj":10.74,"prior_close_unadj":10.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6061764,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HSY","price_unadj":147.74,"prior_close_unadj":147.76,"dividend_unadj":0.804,"distribution_unadj":0,"volume":1241242,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HUM","price_unadj":413.96,"prior_close_unadj":418,"dividend_unadj":0,"distribution_unadj":0,"volume":335272,"adjustment_ratio":1}
{"date":"2020-08-20","id":"HWM","price_unadj":16.94,"prior_close_unadj":17.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1389834,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IBM","price_unadj":123.15,"prior_close_unadj":123.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2561164,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ICE","price_unadj":103.75,"prior_close_unadj":103.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3332761,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IDXX","price_unadj":383.33,"prior_close_unadj":381.5,"dividend_unadj":0,"distribution_unadj":0,"volume":293984,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IEX","price_unadj":176.28,"prior_close_unadj":175.79,"dividend_unadj":0,"distribution_unadj":0,"volume":370380,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IFF","price_unadj":120.69,"prior_close_unadj":121.98,"dividend_unadj":0,"distribution_unadj":0,"volume":852949,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ILMN","price_unadj":354.6,"prior_close_unadj":353.35,"dividend_unadj":0,"distribution_unadj":0,"volume":660228,"adjustment_ratio":1}
{"date":"2020-08-20","id":"INCY","price_unadj":95.53,"prior_close_unadj":96.27,"dividend_unadj":0,"distribution_unadj":0,"volume":921676,"adjustment_ratio":1}
{"date":"2020-08-20","id":"INFO","price_unadj":81.83,"prior_close_unadj":82.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1786037,"adjustment_ratio":1}
{"date":"2020-08-20","id":"INTC","price_unadj":49.17,"prior_close_unadj":48.33,"dividend_unadj":0,"distribution_unadj":0,"volume":55081342,"adjustment_ratio":1}
{"date":"2020-08-20","id":"INTU","price_unadj":320.06,"prior_close_unadj":310.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1083578,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IP","price_unadj":35.68,"prior_close_unadj":36.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1606078,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IPG","price_unadj":17.8,"prior_close_unadj":18.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3243754,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IPGP","price_unadj":150.44,"prior_close_unadj":154.24,"dividend_unadj":0,"distribution_unadj":0,"volume":377449,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IQV","price_unadj":157.96,"prior_close_unadj":160.16,"dividend_unadj":0,"distribution_unadj":0,"volume":651106,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IR","price_unadj":34.63,"prior_close_unadj":34.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1647595,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IRM","price_unadj":30.1,"prior_close_unadj":30,"dividend_unadj":0,"distribution_unadj":0,"volume":1558929,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ISRG","price_unadj":693.05,"prior_close_unadj":691.41,"dividend_unadj":0,"distribution_unadj":0,"volume":289562,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IT","price_unadj":127.76,"prior_close_unadj":127.62,"dividend_unadj":0,"distribution_unadj":0,"volume":298936,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ITW","price_unadj":193.74,"prior_close_unadj":195.77,"dividend_unadj":0,"distribution_unadj":0,"volume":846586,"adjustment_ratio":1}
{"date":"2020-08-20","id":"IVZ","price_unadj":10.02,"prior_close_unadj":10.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2820786,"adjustment_ratio":1}
{"date":"2020-08-20","id":"J","price_unadj":89.03,"prior_close_unadj":89.78,"dividend_unadj":0,"distribution_unadj":0,"volume":515513,"adjustment_ratio":1}
{"date":"2020-08-20","id":"JBHT","price_unadj":138.72,"prior_close_unadj":138.27,"dividend_unadj":0,"distribution_unadj":0,"volume":470626,"adjustment_ratio":1}
{"date":"2020-08-20","id":"JCI","price_unadj":40.11,"prior_close_unadj":40.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4732816,"adjustment_ratio":1}
{"date":"2020-08-20","id":"JKHY","price_unadj":168.2,"prior_close_unadj":172.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1227166,"adjustment_ratio":1}
{"date":"2020-08-20","id":"JNJ","price_unadj":151.42,"prior_close_unadj":150.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4874739,"adjustment_ratio":1}
{"date":"2020-08-20","id":"JNPR","price_unadj":23.69,"prior_close_unadj":23.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2545015,"adjustment_ratio":1}
{"date":"2020-08-20","id":"JPM","price_unadj":97.37,"prior_close_unadj":98.55,"dividend_unadj":0,"distribution_unadj":0,"volume":13672577,"adjustment_ratio":1}
{"date":"2020-08-20","id":"K","price_unadj":68.74,"prior_close_unadj":68.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1073272,"adjustment_ratio":1}
{"date":"2020-08-20","id":"KEY","price_unadj":11.99,"prior_close_unadj":12.17,"dividend_unadj":0,"distribution_unadj":0,"volume":8017589,"adjustment_ratio":1}
{"date":"2020-08-20","id":"KEYS","price_unadj":102.82,"prior_close_unadj":104,"dividend_unadj":0,"distribution_unadj":0,"volume":2622544,"adjustment_ratio":1}
{"date":"2020-08-20","id":"KHC","price_unadj":34.85,"prior_close_unadj":35.43,"dividend_unadj":0,"distribution_unadj":0,"volume":4553585,"adjustment_ratio":1}
{"date":"2020-08-20","id":"KIM","price_unadj":11.55,"prior_close_unadj":11.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3206754,"adjustment_ratio":1}
{"date":"2020-08-20","id":"KLAC","price_unadj":206.85,"prior_close_unadj":210.54,"dividend_unadj":0,"distribution_unadj":0,"volume":915264,"adjustment_ratio":1}
{"date":"2020-08-20","id":"KMB","price_unadj":157.57,"prior_close_unadj":157.35,"dividend_unadj":0,"distribution_unadj":0,"volume":746736,"adjustment_ratio":1}
{"date":"2020-08-20","id":"KMI","price_unadj":14.06,"prior_close_unadj":14.12,"dividend_unadj":0,"distribution_unadj":0,"volume":9522995,"adjustment_ratio":1}
{"date":"2020-08-20","id":"KMX","price_unadj":106.12,"prior_close_unadj":106.78,"dividend_unadj":0,"distribution_unadj":0,"volume":640858,"adjustment_ratio":1}
{"date":"2020-08-20","id":"KO","price_unadj":47.35,"prior_close_unadj":47.37,"dividend_unadj":0,"distribution_unadj":0,"volume":11308737,"adjustment_ratio":1}
{"date":"2020-08-20","id":"KR","price_unadj":35.92,"prior_close_unadj":36.22,"dividend_unadj":0,"distribution_unadj":0,"volume":4265146,"adjustment_ratio":1}
{"date":"2020-08-20","id":"KSU","price_unadj":180.82,"prior_close_unadj":180.75,"dividend_unadj":0,"distribution_unadj":0,"volume":416128,"adjustment_ratio":1}
{"date":"2020-08-20","id":"L","price_unadj":35.61,"prior_close_unadj":36.21,"dividend_unadj":0,"distribution_unadj":0,"volume":657313,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LB","price_unadj":29.57,"prior_close_unadj":28.47,"dividend_unadj":0,"distribution_unadj":0,"volume":22998790,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LDOS","price_unadj":91.02,"prior_close_unadj":92.6,"dividend_unadj":0,"distribution_unadj":0,"volume":794041,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LEG","price_unadj":39.21,"prior_close_unadj":39.54,"dividend_unadj":0,"distribution_unadj":0,"volume":385173,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LEN","price_unadj":76.94,"prior_close_unadj":76.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1447987,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LH","price_unadj":181.68,"prior_close_unadj":182.71,"dividend_unadj":0,"distribution_unadj":0,"volume":584149,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LHX","price_unadj":178.96,"prior_close_unadj":181.18,"dividend_unadj":0,"distribution_unadj":0,"volume":973347,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LIN","price_unadj":245.31,"prior_close_unadj":247.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1905404,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LKQ","price_unadj":30.945,"prior_close_unadj":31.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1718909,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LLY","price_unadj":151.34,"prior_close_unadj":152.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1830243,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LMT","price_unadj":387.88,"prior_close_unadj":390.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1203695,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LNC","price_unadj":35.75,"prior_close_unadj":36.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1426669,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LNT","price_unadj":53.62,"prior_close_unadj":53.82,"dividend_unadj":0,"distribution_unadj":0,"volume":882873,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LRCX","price_unadj":358.5,"prior_close_unadj":372.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2214003,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LUV","price_unadj":34.46,"prior_close_unadj":34.27,"dividend_unadj":0,"distribution_unadj":0,"volume":9149336,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LVS","price_unadj":47.46,"prior_close_unadj":47.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2930159,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LW","price_unadj":62.34,"prior_close_unadj":64.06,"dividend_unadj":0,"distribution_unadj":0,"volume":655883,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LYB","price_unadj":65.95,"prior_close_unadj":67.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1133665,"adjustment_ratio":1}
{"date":"2020-08-20","id":"LYV","price_unadj":51.55,"prior_close_unadj":51.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1501049,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MA","price_unadj":337.32,"prior_close_unadj":332.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2966407,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MAA","price_unadj":114.83,"prior_close_unadj":113.28,"dividend_unadj":0,"distribution_unadj":0,"volume":384375,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MAR","price_unadj":94.02,"prior_close_unadj":94,"dividend_unadj":0,"distribution_unadj":0,"volume":2240497,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MAS","price_unadj":58,"prior_close_unadj":58.5,"dividend_unadj":0,"distribution_unadj":0,"volume":902074,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MCD","price_unadj":209.88,"prior_close_unadj":209.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2085063,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MCHP","price_unadj":104.92,"prior_close_unadj":108.12,"dividend_unadj":0.368,"distribution_unadj":0,"volume":2082836,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MCK","price_unadj":151.89,"prior_close_unadj":153.34,"dividend_unadj":0,"distribution_unadj":0,"volume":629542,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MCO","price_unadj":283.46,"prior_close_unadj":281.69,"dividend_unadj":0,"distribution_unadj":0,"volume":581750,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MDLZ","price_unadj":57.24,"prior_close_unadj":56.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5136969,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MDT","price_unadj":100.28,"prior_close_unadj":100.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3350597,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MET","price_unadj":37.62,"prior_close_unadj":38.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3550927,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MGM","price_unadj":20.83,"prior_close_unadj":20.9,"dividend_unadj":0,"distribution_unadj":0,"volume":8932439,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MHK","price_unadj":89.85,"prior_close_unadj":90.17,"dividend_unadj":0,"distribution_unadj":0,"volume":530366,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MKC","price_unadj":202.89,"prior_close_unadj":202.52,"dividend_unadj":0,"distribution_unadj":0,"volume":367257,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MKTX","price_unadj":501.37,"prior_close_unadj":491.88,"dividend_unadj":0,"distribution_unadj":0,"volume":180038,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MLM","price_unadj":209.19,"prior_close_unadj":212.19,"dividend_unadj":0,"distribution_unadj":0,"volume":385356,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MMC","price_unadj":116.05,"prior_close_unadj":116.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1019464,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MMM","price_unadj":162.97,"prior_close_unadj":163.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1990620,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MNST","price_unadj":83.01,"prior_close_unadj":82.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1119345,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MO","price_unadj":43.5,"prior_close_unadj":43.65,"dividend_unadj":0,"distribution_unadj":0,"volume":6160512,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MOS","price_unadj":17.81,"prior_close_unadj":17.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2384314,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MPC","price_unadj":35.62,"prior_close_unadj":37.18,"dividend_unadj":0,"distribution_unadj":0,"volume":8116993,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MRK","price_unadj":85.03,"prior_close_unadj":85.03,"dividend_unadj":0,"distribution_unadj":0,"volume":6088218,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MRO","price_unadj":5.51,"prior_close_unadj":5.73,"dividend_unadj":0,"distribution_unadj":0,"volume":23007640,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MS","price_unadj":50.8,"prior_close_unadj":51.37,"dividend_unadj":0,"distribution_unadj":0,"volume":5186346,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MSCI","price_unadj":368.74,"prior_close_unadj":371.4,"dividend_unadj":0,"distribution_unadj":0,"volume":374510,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MSFT","price_unadj":214.58,"prior_close_unadj":209.7,"dividend_unadj":0,"distribution_unadj":0,"volume":26981478,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MSI","price_unadj":151.61,"prior_close_unadj":150.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1069761,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MTB","price_unadj":101.67,"prior_close_unadj":104.43,"dividend_unadj":0,"distribution_unadj":0,"volume":788232,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MTD","price_unadj":959.34,"prior_close_unadj":970.71,"dividend_unadj":0,"distribution_unadj":0,"volume":77738,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MU","price_unadj":42.985,"prior_close_unadj":44.05,"dividend_unadj":0,"distribution_unadj":0,"volume":22445445,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MXIM","price_unadj":68.995,"prior_close_unadj":68.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2360142,"adjustment_ratio":1}
{"date":"2020-08-20","id":"MYL","price_unadj":16.34,"prior_close_unadj":16.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5958575,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NBL","price_unadj":10.01,"prior_close_unadj":10.2,"dividend_unadj":0,"distribution_unadj":0,"volume":5614978,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NCLH","price_unadj":15.58,"prior_close_unadj":15.68,"dividend_unadj":0,"distribution_unadj":0,"volume":17282154,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NDAQ","price_unadj":130.46,"prior_close_unadj":129.87,"dividend_unadj":0,"distribution_unadj":0,"volume":517943,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NEE","price_unadj":282.11,"prior_close_unadj":282.34,"dividend_unadj":0,"distribution_unadj":0,"volume":907762,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NEM","price_unadj":67.23,"prior_close_unadj":65.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4623175,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NFLX","price_unadj":497.9,"prior_close_unadj":484.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5132480,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NI","price_unadj":22.97,"prior_close_unadj":23.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3243320,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NKE","price_unadj":108.01,"prior_close_unadj":108.39,"dividend_unadj":0,"distribution_unadj":0,"volume":4304290,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NLOK","price_unadj":22.65,"prior_close_unadj":22.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4875385,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NLSN","price_unadj":15.44,"prior_close_unadj":15.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3677015,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NOC","price_unadj":336.67,"prior_close_unadj":337.91,"dividend_unadj":0,"distribution_unadj":0,"volume":338626,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NOV","price_unadj":12.03,"prior_close_unadj":12.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2856982,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NOW","price_unadj":453.34,"prior_close_unadj":437.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2718235,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NRG","price_unadj":34.65,"prior_close_unadj":35.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1621086,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NSC","price_unadj":206.23,"prior_close_unadj":205.4,"dividend_unadj":0,"distribution_unadj":0,"volume":770728,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NTAP","price_unadj":41.42,"prior_close_unadj":41.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2017874,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NTRS","price_unadj":81.43,"prior_close_unadj":83,"dividend_unadj":0,"distribution_unadj":0,"volume":725354,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NUE","price_unadj":45.65,"prior_close_unadj":45.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1226917,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NVDA","price_unadj":485.64,"prior_close_unadj":485.54,"dividend_unadj":0,"distribution_unadj":0,"volume":23034656,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NVR","price_unadj":4155.62,"prior_close_unadj":4151.03,"dividend_unadj":0,"distribution_unadj":0,"volume":13118,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NWL","price_unadj":16.38,"prior_close_unadj":16.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1940992,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NWS","price_unadj":15.19,"prior_close_unadj":15.25,"dividend_unadj":0,"distribution_unadj":0,"volume":521871,"adjustment_ratio":1}
{"date":"2020-08-20","id":"NWSA","price_unadj":15.14,"prior_close_unadj":15.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1923727,"adjustment_ratio":1}
{"date":"2020-08-20","id":"O","price_unadj":61.01,"prior_close_unadj":60.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1466229,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ODFL","price_unadj":195.82,"prior_close_unadj":195.99,"dividend_unadj":0,"distribution_unadj":0,"volume":529637,"adjustment_ratio":1}
{"date":"2020-08-20","id":"OKE","price_unadj":27.55,"prior_close_unadj":27.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2964166,"adjustment_ratio":1}
{"date":"2020-08-20","id":"OMC","price_unadj":52.86,"prior_close_unadj":53.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1251469,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ORCL","price_unadj":55.26,"prior_close_unadj":56.2,"dividend_unadj":0,"distribution_unadj":0,"volume":10975123,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ORLY","price_unadj":461.99,"prior_close_unadj":466.06,"dividend_unadj":0,"distribution_unadj":0,"volume":533158,"adjustment_ratio":1}
{"date":"2020-08-20","id":"OXY","price_unadj":13.4,"prior_close_unadj":13.82,"dividend_unadj":0,"distribution_unadj":0,"volume":21869735,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PAYC","price_unadj":293.43,"prior_close_unadj":293,"dividend_unadj":0,"distribution_unadj":0,"volume":427663,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PAYX","price_unadj":74.04,"prior_close_unadj":74.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1068949,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PBCT","price_unadj":10.51,"prior_close_unadj":10.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2940024,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PCAR","price_unadj":87.18,"prior_close_unadj":88.11,"dividend_unadj":0,"distribution_unadj":0,"volume":984437,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PEAK","price_unadj":27.41,"prior_close_unadj":26.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2929899,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PEG","price_unadj":53.85,"prior_close_unadj":54.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1121338,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PEP","price_unadj":136.72,"prior_close_unadj":136.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2263090,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PFE","price_unadj":38.72,"prior_close_unadj":38.26,"dividend_unadj":0,"distribution_unadj":0,"volume":20832543,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PFG","price_unadj":43.14,"prior_close_unadj":43.69,"dividend_unadj":0,"distribution_unadj":0,"volume":838028,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PG","price_unadj":136.85,"prior_close_unadj":135.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4352541,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PGR","price_unadj":90.84,"prior_close_unadj":90.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1663186,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PH","price_unadj":204.87,"prior_close_unadj":206.11,"dividend_unadj":0,"distribution_unadj":0,"volume":626185,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PHM","price_unadj":46.34,"prior_close_unadj":46.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2132792,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PKG","price_unadj":96.72,"prior_close_unadj":98.11,"dividend_unadj":0,"distribution_unadj":0,"volume":306802,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PKI","price_unadj":116.77,"prior_close_unadj":117.69,"dividend_unadj":0,"distribution_unadj":0,"volume":534159,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PLD","price_unadj":102.69,"prior_close_unadj":101.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1794452,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PM","price_unadj":78.22,"prior_close_unadj":78.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2690699,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PNC","price_unadj":106.08,"prior_close_unadj":106.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2003970,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PNR","price_unadj":45.99,"prior_close_unadj":45.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1017001,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PNW","price_unadj":74.97,"prior_close_unadj":76.02,"dividend_unadj":0,"distribution_unadj":0,"volume":516077,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PPG","price_unadj":118.24,"prior_close_unadj":118.64,"dividend_unadj":0,"distribution_unadj":0,"volume":736274,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PPL","price_unadj":28.02,"prior_close_unadj":28.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3633470,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PRGO","price_unadj":53.09,"prior_close_unadj":53.73,"dividend_unadj":0,"distribution_unadj":0,"volume":501552,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PRU","price_unadj":68.13,"prior_close_unadj":69.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1342509,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PSA","price_unadj":203.26,"prior_close_unadj":197.43,"dividend_unadj":0,"distribution_unadj":0,"volume":584422,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PSX","price_unadj":60.97,"prior_close_unadj":61.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2598679,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PVH","price_unadj":50.18,"prior_close_unadj":51.04,"dividend_unadj":0,"distribution_unadj":0,"volume":820301,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PWR","price_unadj":49.77,"prior_close_unadj":49.85,"dividend_unadj":0,"distribution_unadj":0,"volume":989362,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PXD","price_unadj":102.67,"prior_close_unadj":104.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1082452,"adjustment_ratio":1}
{"date":"2020-08-20","id":"PYPL","price_unadj":198.18,"prior_close_unadj":192.44,"dividend_unadj":0,"distribution_unadj":0,"volume":6772962,"adjustment_ratio":1}
{"date":"2020-08-20","id":"QCOM","price_unadj":110.66,"prior_close_unadj":111.04,"dividend_unadj":0,"distribution_unadj":0,"volume":7200318,"adjustment_ratio":1}
{"date":"2020-08-20","id":"QRVO","price_unadj":130.72,"prior_close_unadj":132.46,"dividend_unadj":0,"distribution_unadj":0,"volume":833913,"adjustment_ratio":1}
{"date":"2020-08-20","id":"RCL","price_unadj":61.53,"prior_close_unadj":61.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5405905,"adjustment_ratio":1}
{"date":"2020-08-20","id":"RE","price_unadj":216.36,"prior_close_unadj":217.31,"dividend_unadj":0,"distribution_unadj":0,"volume":211937,"adjustment_ratio":1}
{"date":"2020-08-20","id":"REG","price_unadj":41.15,"prior_close_unadj":40.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1158658,"adjustment_ratio":1}
{"date":"2020-08-20","id":"REGN","price_unadj":616.89,"prior_close_unadj":629.63,"dividend_unadj":0,"distribution_unadj":0,"volume":656614,"adjustment_ratio":1}
{"date":"2020-08-20","id":"RF","price_unadj":11.08,"prior_close_unadj":11.42,"dividend_unadj":0,"distribution_unadj":0,"volume":5384674,"adjustment_ratio":1}
{"date":"2020-08-20","id":"RHI","price_unadj":56.11,"prior_close_unadj":56.71,"dividend_unadj":0,"distribution_unadj":0,"volume":425114,"adjustment_ratio":1}
{"date":"2020-08-20","id":"RJF","price_unadj":73.72,"prior_close_unadj":74.85,"dividend_unadj":0,"distribution_unadj":0,"volume":497672,"adjustment_ratio":1}
{"date":"2020-08-20","id":"RL","price_unadj":67.27,"prior_close_unadj":67.55,"dividend_unadj":0,"distribution_unadj":0,"volume":788077,"adjustment_ratio":1}
{"date":"2020-08-20","id":"RMD","price_unadj":180.97,"prior_close_unadj":183.43,"dividend_unadj":0,"distribution_unadj":0,"volume":504978,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ROK","price_unadj":226.83,"prior_close_unadj":228.68,"dividend_unadj":0,"distribution_unadj":0,"volume":455838,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ROL","price_unadj":54.84,"prior_close_unadj":54.36,"dividend_unadj":0,"distribution_unadj":0,"volume":583581,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ROP","price_unadj":434.8,"prior_close_unadj":434.43,"dividend_unadj":0,"distribution_unadj":0,"volume":451332,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ROST","price_unadj":87.46,"prior_close_unadj":90.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3703249,"adjustment_ratio":1}
{"date":"2020-08-20","id":"RSG","price_unadj":88.99,"prior_close_unadj":89.15,"dividend_unadj":0,"distribution_unadj":0,"volume":698060,"adjustment_ratio":1}
{"date":"2020-08-20","id":"RTX","price_unadj":60.99,"prior_close_unadj":61.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4689219,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SBAC","price_unadj":299.81,"prior_close_unadj":298.22,"dividend_unadj":0,"distribution_unadj":0,"volume":249328,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SBUX","price_unadj":77.22,"prior_close_unadj":77.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5099464,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SCHW","price_unadj":34.55,"prior_close_unadj":35.71,"dividend_unadj":0,"distribution_unadj":0,"volume":8160987,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SEE","price_unadj":41.07,"prior_close_unadj":41.58,"dividend_unadj":0,"distribution_unadj":0,"volume":673873,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SHW","price_unadj":667.55,"prior_close_unadj":665.09,"dividend_unadj":1.34,"distribution_unadj":0,"volume":319303,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SIVB","price_unadj":240.71,"prior_close_unadj":243.05,"dividend_unadj":0,"distribution_unadj":0,"volume":135813,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SJM","price_unadj":111.9,"prior_close_unadj":111.36,"dividend_unadj":0,"distribution_unadj":0,"volume":570918,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SLB","price_unadj":18.77,"prior_close_unadj":19.72,"dividend_unadj":0,"distribution_unadj":0,"volume":10240667,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SLG","price_unadj":47.23,"prior_close_unadj":45.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1126433,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SNA","price_unadj":148.87,"prior_close_unadj":150.3,"dividend_unadj":0,"distribution_unadj":0,"volume":335479,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SNPS","price_unadj":215.16,"prior_close_unadj":198.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2520998,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SO","price_unadj":52.25,"prior_close_unadj":53.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3309634,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SPG","price_unadj":64.87,"prior_close_unadj":63.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4220385,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SPGI","price_unadj":361.22,"prior_close_unadj":358.11,"dividend_unadj":0,"distribution_unadj":0,"volume":735509,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SRE","price_unadj":126.22,"prior_close_unadj":128.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1159960,"adjustment_ratio":1}
{"date":"2020-08-20","id":"STE","price_unadj":154.66,"prior_close_unadj":156.96,"dividend_unadj":0,"distribution_unadj":0,"volume":241823,"adjustment_ratio":1}
{"date":"2020-08-20","id":"STT","price_unadj":67.93,"prior_close_unadj":70.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1877070,"adjustment_ratio":1}
{"date":"2020-08-20","id":"STX","price_unadj":45.04,"prior_close_unadj":45.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2159632,"adjustment_ratio":1}
{"date":"2020-08-20","id":"STZ","price_unadj":178.34,"prior_close_unadj":180,"dividend_unadj":0,"distribution_unadj":0,"volume":875239,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SWK","price_unadj":158.15,"prior_close_unadj":158.97,"dividend_unadj":0,"distribution_unadj":0,"volume":776138,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SWKS","price_unadj":140.63,"prior_close_unadj":142.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1708521,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SYF","price_unadj":23.94,"prior_close_unadj":24.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4431740,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SYK","price_unadj":187.86,"prior_close_unadj":186.1,"dividend_unadj":0,"distribution_unadj":0,"volume":873345,"adjustment_ratio":1}
{"date":"2020-08-20","id":"SYY","price_unadj":57.93,"prior_close_unadj":58.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2167783,"adjustment_ratio":1}
{"date":"2020-08-20","id":"T","price_unadj":29.67,"prior_close_unadj":29.73,"dividend_unadj":0,"distribution_unadj":0,"volume":22927026,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TAP","price_unadj":37.16,"prior_close_unadj":37.85,"dividend_unadj":0,"distribution_unadj":0,"volume":987546,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TDG","price_unadj":482.83,"prior_close_unadj":482.81,"dividend_unadj":0,"distribution_unadj":0,"volume":255215,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TDY","price_unadj":313.24,"prior_close_unadj":316.88,"dividend_unadj":0,"distribution_unadj":0,"volume":200895,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TEL","price_unadj":92.39,"prior_close_unadj":94.17,"dividend_unadj":0.48,"distribution_unadj":0,"volume":1225551,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TFC","price_unadj":37.21,"prior_close_unadj":37.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2921700,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TFX","price_unadj":370.75,"prior_close_unadj":371.8,"dividend_unadj":0,"distribution_unadj":0,"volume":162377,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TGT","price_unadj":152.24,"prior_close_unadj":154.22,"dividend_unadj":0,"distribution_unadj":0,"volume":12045972,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TIF","price_unadj":126.8,"prior_close_unadj":127.25,"dividend_unadj":0,"distribution_unadj":0,"volume":722946,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TJX","price_unadj":51.65,"prior_close_unadj":54.36,"dividend_unadj":0,"distribution_unadj":0,"volume":17300438,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TMO","price_unadj":422.11,"prior_close_unadj":420.62,"dividend_unadj":0,"distribution_unadj":0,"volume":928744,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TMUS","price_unadj":115.4,"prior_close_unadj":115.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2268754,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TPR","price_unadj":14.36,"prior_close_unadj":15.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4407515,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TROW","price_unadj":136.3,"prior_close_unadj":137.14,"dividend_unadj":0,"distribution_unadj":0,"volume":607169,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TRV","price_unadj":112.53,"prior_close_unadj":113.2,"dividend_unadj":0,"distribution_unadj":0,"volume":895140,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TSCO","price_unadj":152.33,"prior_close_unadj":153.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1124510,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TSN","price_unadj":62.9,"prior_close_unadj":63.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1712415,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TT","price_unadj":116.02,"prior_close_unadj":117.4,"dividend_unadj":0,"distribution_unadj":0,"volume":794748,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TTWO","price_unadj":174.43,"prior_close_unadj":172.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1148944,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TWTR","price_unadj":38.96,"prior_close_unadj":38.89,"dividend_unadj":0,"distribution_unadj":0,"volume":7745448,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TXN","price_unadj":138.57,"prior_close_unadj":138.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2761194,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TXT","price_unadj":37.42,"prior_close_unadj":37.71,"dividend_unadj":0,"distribution_unadj":0,"volume":859788,"adjustment_ratio":1}
{"date":"2020-08-20","id":"TYL","price_unadj":339.5,"prior_close_unadj":338.18,"dividend_unadj":0,"distribution_unadj":0,"volume":202088,"adjustment_ratio":1}
{"date":"2020-08-20","id":"UA","price_unadj":8.79,"prior_close_unadj":9.02,"dividend_unadj":0,"distribution_unadj":0,"volume":7482880,"adjustment_ratio":1}
{"date":"2020-08-20","id":"UAA","price_unadj":9.76,"prior_close_unadj":9.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5468706,"adjustment_ratio":1}
{"date":"2020-08-20","id":"UAL","price_unadj":34.05,"prior_close_unadj":34.44,"dividend_unadj":0,"distribution_unadj":0,"volume":28196951,"adjustment_ratio":1}
{"date":"2020-08-20","id":"UDR","price_unadj":34.4,"prior_close_unadj":34.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1002606,"adjustment_ratio":1}
{"date":"2020-08-20","id":"UHS","price_unadj":110.22,"prior_close_unadj":111.88,"dividend_unadj":0,"distribution_unadj":0,"volume":332117,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ULTA","price_unadj":205.4,"prior_close_unadj":213.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1344899,"adjustment_ratio":1}
{"date":"2020-08-20","id":"UNH","price_unadj":313.33,"prior_close_unadj":315.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2245791,"adjustment_ratio":1}
{"date":"2020-08-20","id":"UNP","price_unadj":189.92,"prior_close_unadj":190.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2082319,"adjustment_ratio":1}
{"date":"2020-08-20","id":"UPS","price_unadj":159.55,"prior_close_unadj":160.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2296675,"adjustment_ratio":1}
{"date":"2020-08-20","id":"URI","price_unadj":174.55,"prior_close_unadj":175.43,"dividend_unadj":0,"distribution_unadj":0,"volume":584901,"adjustment_ratio":1}
{"date":"2020-08-20","id":"USB","price_unadj":35.61,"prior_close_unadj":36.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4373523,"adjustment_ratio":1}
{"date":"2020-08-20","id":"V","price_unadj":204.15,"prior_close_unadj":200.99,"dividend_unadj":0,"distribution_unadj":0,"volume":8849171,"adjustment_ratio":1}
{"date":"2020-08-20","id":"VAR","price_unadj":172.75,"prior_close_unadj":172.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1773535,"adjustment_ratio":1}
{"date":"2020-08-20","id":"VFC","price_unadj":61,"prior_close_unadj":61.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1444250,"adjustment_ratio":1}
{"date":"2020-08-20","id":"VIAC","price_unadj":26.69,"prior_close_unadj":27.32,"dividend_unadj":0,"distribution_unadj":0,"volume":10627217,"adjustment_ratio":1}
{"date":"2020-08-20","id":"VLO","price_unadj":52.7,"prior_close_unadj":54.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3796056,"adjustment_ratio":1}
{"date":"2020-08-20","id":"VMC","price_unadj":126.11,"prior_close_unadj":127.03,"dividend_unadj":0,"distribution_unadj":0,"volume":389214,"adjustment_ratio":1}
{"date":"2020-08-20","id":"VNO","price_unadj":34.72,"prior_close_unadj":34.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1618129,"adjustment_ratio":1}
{"date":"2020-08-20","id":"VRSK","price_unadj":185.86,"prior_close_unadj":187.24,"dividend_unadj":0,"distribution_unadj":0,"volume":568587,"adjustment_ratio":1}
{"date":"2020-08-20","id":"VRSN","price_unadj":208.16,"prior_close_unadj":206.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1009104,"adjustment_ratio":1}
{"date":"2020-08-20","id":"VRTX","price_unadj":271.43,"prior_close_unadj":270.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1117743,"adjustment_ratio":1}
{"date":"2020-08-20","id":"VTR","price_unadj":41.13,"prior_close_unadj":40.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1978978,"adjustment_ratio":1}
{"date":"2020-08-20","id":"VZ","price_unadj":58.96,"prior_close_unadj":59.05,"dividend_unadj":0,"distribution_unadj":0,"volume":8061476,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WAB","price_unadj":65.32,"prior_close_unadj":66.04,"dividend_unadj":0,"distribution_unadj":0,"volume":825732,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WAT","price_unadj":214.73,"prior_close_unadj":216.95,"dividend_unadj":0,"distribution_unadj":0,"volume":303230,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WBA","price_unadj":39.71,"prior_close_unadj":40.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3645106,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WDC","price_unadj":34.1,"prior_close_unadj":34.45,"dividend_unadj":0,"distribution_unadj":0,"volume":4880406,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WEC","price_unadj":91.29,"prior_close_unadj":91.72,"dividend_unadj":0,"distribution_unadj":0,"volume":675148,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WELL","price_unadj":55.08,"prior_close_unadj":53.95,"dividend_unadj":0,"distribution_unadj":0,"volume":2201504,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WFC","price_unadj":23.75,"prior_close_unadj":24.07,"dividend_unadj":0,"distribution_unadj":0,"volume":36022144,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WHR","price_unadj":182.92,"prior_close_unadj":184.37,"dividend_unadj":0,"distribution_unadj":0,"volume":396563,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WLTW","price_unadj":202.1,"prior_close_unadj":203.3,"dividend_unadj":0,"distribution_unadj":0,"volume":763384,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WM","price_unadj":110.15,"prior_close_unadj":110.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1119022,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WMB","price_unadj":21.4,"prior_close_unadj":21.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5617895,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WMT","price_unadj":130.57,"prior_close_unadj":132.41,"dividend_unadj":0,"distribution_unadj":0,"volume":8936882,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WRB","price_unadj":60.16,"prior_close_unadj":60.63,"dividend_unadj":0,"distribution_unadj":0,"volume":514703,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WRK","price_unadj":28.79,"prior_close_unadj":29.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1331297,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WST","price_unadj":275.47,"prior_close_unadj":274.92,"dividend_unadj":0,"distribution_unadj":0,"volume":294098,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WU","price_unadj":23.37,"prior_close_unadj":23.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3515861,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WY","price_unadj":29,"prior_close_unadj":28.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5168005,"adjustment_ratio":1}
{"date":"2020-08-20","id":"WYNN","price_unadj":80.28,"prior_close_unadj":81.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2946964,"adjustment_ratio":1}
{"date":"2020-08-20","id":"XEL","price_unadj":69.01,"prior_close_unadj":69.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1848655,"adjustment_ratio":1}
{"date":"2020-08-20","id":"XLNX","price_unadj":101.38,"prior_close_unadj":102.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1883533,"adjustment_ratio":1}
{"date":"2020-08-20","id":"XOM","price_unadj":41.32,"prior_close_unadj":41.96,"dividend_unadj":0,"distribution_unadj":0,"volume":15678549,"adjustment_ratio":1}
{"date":"2020-08-20","id":"XRAY","price_unadj":42,"prior_close_unadj":42.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1303744,"adjustment_ratio":1}
{"date":"2020-08-20","id":"XRX","price_unadj":18.75,"prior_close_unadj":18.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3390838,"adjustment_ratio":1}
{"date":"2020-08-20","id":"XYL","price_unadj":79.38,"prior_close_unadj":79.38,"dividend_unadj":0,"distribution_unadj":0,"volume":590391,"adjustment_ratio":1}
{"date":"2020-08-20","id":"YUM","price_unadj":95.37,"prior_close_unadj":93.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1346598,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ZBH","price_unadj":136.8,"prior_close_unadj":137.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1219105,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ZBRA","price_unadj":276.55,"prior_close_unadj":283.13,"dividend_unadj":0,"distribution_unadj":0,"volume":182702,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ZION","price_unadj":32.13,"prior_close_unadj":32.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1379743,"adjustment_ratio":1}
{"date":"2020-08-20","id":"ZTS","price_unadj":158.54,"prior_close_unadj":158.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1828452,"adjustment_ratio":1}
{"date":"2020-08-21","id":"A","price_unadj":98.3,"prior_close_unadj":97.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1269335,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AAL","price_unadj":12.16,"prior_close_unadj":12.5,"dividend_unadj":0,"distribution_unadj":0,"volume":35822854,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AAP","price_unadj":156.11,"prior_close_unadj":157.44,"dividend_unadj":0,"distribution_unadj":0,"volume":697136,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AAPL","price_unadj":497.48,"prior_close_unadj":473.1,"dividend_unadj":0,"distribution_unadj":0,"volume":84513660,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ABBV","price_unadj":94.86,"prior_close_unadj":95.2,"dividend_unadj":0,"distribution_unadj":0,"volume":5268986,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ABC","price_unadj":98.15,"prior_close_unadj":99.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1041169,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ABMD","price_unadj":307.57,"prior_close_unadj":310.01,"dividend_unadj":0,"distribution_unadj":0,"volume":254002,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ABT","price_unadj":102.4,"prior_close_unadj":101.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3585115,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ACN","price_unadj":237.49,"prior_close_unadj":236.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1976079,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ADBE","price_unadj":473.22,"prior_close_unadj":478.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2645579,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ADI","price_unadj":116.02,"prior_close_unadj":117.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3055989,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ADM","price_unadj":43.59,"prior_close_unadj":43.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2381900,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ADP","price_unadj":138.08,"prior_close_unadj":139.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1795675,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ADSK","price_unadj":248.27,"prior_close_unadj":249.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1088357,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AEE","price_unadj":80.72,"prior_close_unadj":80.47,"dividend_unadj":0,"distribution_unadj":0,"volume":880318,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AEP","price_unadj":79.08,"prior_close_unadj":79.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3090628,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AES","price_unadj":18.02,"prior_close_unadj":17.95,"dividend_unadj":0,"distribution_unadj":0,"volume":5183430,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AFL","price_unadj":36.42,"prior_close_unadj":36.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2928357,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AIG","price_unadj":28.27,"prior_close_unadj":29.13,"dividend_unadj":0,"distribution_unadj":0,"volume":7366527,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AIV","price_unadj":35.17,"prior_close_unadj":35.61,"dividend_unadj":0,"distribution_unadj":0,"volume":515978,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AIZ","price_unadj":120.64,"prior_close_unadj":122.03,"dividend_unadj":0,"distribution_unadj":0,"volume":251878,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AKAM","price_unadj":110.645,"prior_close_unadj":110.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1692417,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ALB","price_unadj":89.74,"prior_close_unadj":91.05,"dividend_unadj":0,"distribution_unadj":0,"volume":885170,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ALGN","price_unadj":294.29,"prior_close_unadj":297.25,"dividend_unadj":0,"distribution_unadj":0,"volume":464023,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ALK","price_unadj":35.43,"prior_close_unadj":35.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1370222,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ALL","price_unadj":94.49,"prior_close_unadj":95.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1326244,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ALLE","price_unadj":100.27,"prior_close_unadj":99.34,"dividend_unadj":0,"distribution_unadj":0,"volume":584766,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ALXN","price_unadj":100.51,"prior_close_unadj":100.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1211949,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AMAT","price_unadj":62.27,"prior_close_unadj":63.79,"dividend_unadj":0,"distribution_unadj":0,"volume":11150608,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AMCR","price_unadj":11.11,"prior_close_unadj":11.28,"dividend_unadj":0,"distribution_unadj":0,"volume":5455770,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AMD","price_unadj":83.81,"prior_close_unadj":82.77,"dividend_unadj":0,"distribution_unadj":0,"volume":48280318,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AME","price_unadj":100.24,"prior_close_unadj":100.16,"dividend_unadj":0,"distribution_unadj":0,"volume":636873,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AMGN","price_unadj":237.64,"prior_close_unadj":238.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1959880,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AMP","price_unadj":154.51,"prior_close_unadj":155.14,"dividend_unadj":0,"distribution_unadj":0,"volume":654927,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AMT","price_unadj":249.34,"prior_close_unadj":247.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1139606,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AMZN","price_unadj":3284.72,"prior_close_unadj":3297.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3575862,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ANET","price_unadj":222.57,"prior_close_unadj":221.38,"dividend_unadj":0,"distribution_unadj":0,"volume":525962,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ANSS","price_unadj":324.5,"prior_close_unadj":328.32,"dividend_unadj":0,"distribution_unadj":0,"volume":462841,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ANTM","price_unadj":284.63,"prior_close_unadj":281.75,"dividend_unadj":0,"distribution_unadj":0,"volume":957555,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AON","price_unadj":193.64,"prior_close_unadj":197.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1179494,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AOS","price_unadj":48.95,"prior_close_unadj":49.1,"dividend_unadj":0,"distribution_unadj":0,"volume":719174,"adjustment_ratio":1}
{"date":"2020-08-21","id":"APA","price_unadj":14.26,"prior_close_unadj":14.74,"dividend_unadj":0,"distribution_unadj":0,"volume":4913394,"adjustment_ratio":1}
{"date":"2020-08-21","id":"APD","price_unadj":286.44,"prior_close_unadj":286.07,"dividend_unadj":0,"distribution_unadj":0,"volume":583520,"adjustment_ratio":1}
{"date":"2020-08-21","id":"APH","price_unadj":108.24,"prior_close_unadj":107.3,"dividend_unadj":0,"distribution_unadj":0,"volume":963219,"adjustment_ratio":1}
{"date":"2020-08-21","id":"APTV","price_unadj":83.88,"prior_close_unadj":84.49,"dividend_unadj":0,"distribution_unadj":0,"volume":668421,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ARE","price_unadj":170.69,"prior_close_unadj":171.45,"dividend_unadj":0,"distribution_unadj":0,"volume":549860,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ATO","price_unadj":100.84,"prior_close_unadj":101.7,"dividend_unadj":0.575,"distribution_unadj":0,"volume":1912355,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ATVI","price_unadj":83.21,"prior_close_unadj":83.995,"dividend_unadj":0,"distribution_unadj":0,"volume":5102134,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AVB","price_unadj":152.41,"prior_close_unadj":153.7,"dividend_unadj":0,"distribution_unadj":0,"volume":616337,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AVGO","price_unadj":330.02,"prior_close_unadj":328.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1150867,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AVY","price_unadj":114.58,"prior_close_unadj":113.44,"dividend_unadj":0,"distribution_unadj":0,"volume":360716,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AWK","price_unadj":143.64,"prior_close_unadj":144.28,"dividend_unadj":0,"distribution_unadj":0,"volume":603261,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AXP","price_unadj":96.15,"prior_close_unadj":96.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2845431,"adjustment_ratio":1}
{"date":"2020-08-21","id":"AZO","price_unadj":1209.07,"prior_close_unadj":1203.5,"dividend_unadj":0,"distribution_unadj":0,"volume":143442,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BA","price_unadj":167.5,"prior_close_unadj":169.58,"dividend_unadj":0,"distribution_unadj":0,"volume":16945902,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BAC","price_unadj":24.98,"prior_close_unadj":25.1,"dividend_unadj":0,"distribution_unadj":0,"volume":55010685,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BAX","price_unadj":83.09,"prior_close_unadj":82.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2975765,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BBY","price_unadj":114,"prior_close_unadj":111.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3811415,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BDX","price_unadj":257.72,"prior_close_unadj":258.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1166123,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BEN","price_unadj":20.99,"prior_close_unadj":21.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2795755,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BIIB","price_unadj":277.07,"prior_close_unadj":277.52,"dividend_unadj":0,"distribution_unadj":0,"volume":927390,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BIO","price_unadj":517.95,"prior_close_unadj":515.58,"dividend_unadj":0,"distribution_unadj":0,"volume":376184,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BK","price_unadj":35.73,"prior_close_unadj":35.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2607247,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BKNG","price_unadj":1779.37,"prior_close_unadj":1768.69,"dividend_unadj":0,"distribution_unadj":0,"volume":269827,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BKR","price_unadj":15.45,"prior_close_unadj":15.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4977777,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BLK","price_unadj":584.04,"prior_close_unadj":583.36,"dividend_unadj":0,"distribution_unadj":0,"volume":418462,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BLL","price_unadj":76.62,"prior_close_unadj":75.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1475282,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BMY","price_unadj":62.19,"prior_close_unadj":62.22,"dividend_unadj":0,"distribution_unadj":0,"volume":8031476,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BR","price_unadj":136.87,"prior_close_unadj":137.3,"dividend_unadj":0,"distribution_unadj":0,"volume":377985,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BSX","price_unadj":38.43,"prior_close_unadj":38.86,"dividend_unadj":0,"distribution_unadj":0,"volume":8239718,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BWA","price_unadj":40.59,"prior_close_unadj":40.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1484089,"adjustment_ratio":1}
{"date":"2020-08-21","id":"BXP","price_unadj":84.26,"prior_close_unadj":85.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1115552,"adjustment_ratio":1}
{"date":"2020-08-21","id":"C","price_unadj":49.3,"prior_close_unadj":49.58,"dividend_unadj":0,"distribution_unadj":0,"volume":17416043,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CAG","price_unadj":37.82,"prior_close_unadj":37.97,"dividend_unadj":0,"distribution_unadj":0,"volume":6081152,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CAH","price_unadj":49.85,"prior_close_unadj":50.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1628992,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CAT","price_unadj":138.43,"prior_close_unadj":137.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2524615,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CB","price_unadj":121.92,"prior_close_unadj":123.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1523648,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CBOE","price_unadj":91.64,"prior_close_unadj":89.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1147355,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CBRE","price_unadj":44.91,"prior_close_unadj":44.08,"dividend_unadj":0,"distribution_unadj":0,"volume":883152,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CCI","price_unadj":163.17,"prior_close_unadj":162.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1077754,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CCL","price_unadj":14.65,"prior_close_unadj":14.54,"dividend_unadj":0,"distribution_unadj":0,"volume":18797387,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CDNS","price_unadj":110.57,"prior_close_unadj":111.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1438342,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CDW","price_unadj":111.15,"prior_close_unadj":112.32,"dividend_unadj":0,"distribution_unadj":0,"volume":556490,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CE","price_unadj":99.81,"prior_close_unadj":99.96,"dividend_unadj":0,"distribution_unadj":0,"volume":574803,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CERN","price_unadj":71.82,"prior_close_unadj":71.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1201597,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CF","price_unadj":32.37,"prior_close_unadj":33.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1895892,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CFG","price_unadj":24.19,"prior_close_unadj":24.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3166316,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CHD","price_unadj":96.5,"prior_close_unadj":96.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1319714,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CHRW","price_unadj":96.49,"prior_close_unadj":96.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1225164,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CHTR","price_unadj":613.96,"prior_close_unadj":612.54,"dividend_unadj":0,"distribution_unadj":0,"volume":677908,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CI","price_unadj":178.3,"prior_close_unadj":178.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1385852,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CINF","price_unadj":77.34,"prior_close_unadj":77.98,"dividend_unadj":0,"distribution_unadj":0,"volume":385872,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CL","price_unadj":78.69,"prior_close_unadj":78.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3405255,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CLX","price_unadj":226.33,"prior_close_unadj":228.3,"dividend_unadj":0,"distribution_unadj":0,"volume":997925,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CMA","price_unadj":38.37,"prior_close_unadj":38.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1137740,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CMCSA","price_unadj":43.07,"prior_close_unadj":43.27,"dividend_unadj":0,"distribution_unadj":0,"volume":12931399,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CME","price_unadj":173.86,"prior_close_unadj":173.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1223597,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CMG","price_unadj":1253.24,"prior_close_unadj":1239.89,"dividend_unadj":0,"distribution_unadj":0,"volume":234420,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CMI","price_unadj":209.03,"prior_close_unadj":209,"dividend_unadj":0,"distribution_unadj":0,"volume":726979,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CMS","price_unadj":60.39,"prior_close_unadj":60.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1933594,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CNC","price_unadj":62.47,"prior_close_unadj":62.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2548581,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CNP","price_unadj":19.79,"prior_close_unadj":19.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4430179,"adjustment_ratio":1}
{"date":"2020-08-21","id":"COF","price_unadj":63.8,"prior_close_unadj":64.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1609842,"adjustment_ratio":1}
{"date":"2020-08-21","id":"COG","price_unadj":19.52,"prior_close_unadj":19.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3573568,"adjustment_ratio":1}
{"date":"2020-08-21","id":"COO","price_unadj":301.6,"prior_close_unadj":299.26,"dividend_unadj":0,"distribution_unadj":0,"volume":369998,"adjustment_ratio":1}
{"date":"2020-08-21","id":"COP","price_unadj":38.16,"prior_close_unadj":38.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5034168,"adjustment_ratio":1}
{"date":"2020-08-21","id":"COST","price_unadj":344.61,"prior_close_unadj":340.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2372580,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CPB","price_unadj":52.54,"prior_close_unadj":52.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2132498,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CPRT","price_unadj":100.69,"prior_close_unadj":100.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1367883,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CRM","price_unadj":207.53,"prior_close_unadj":209.51,"dividend_unadj":0,"distribution_unadj":0,"volume":5727827,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CSCO","price_unadj":42.25,"prior_close_unadj":42.31,"dividend_unadj":0,"distribution_unadj":0,"volume":17389561,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CSX","price_unadj":74.13,"prior_close_unadj":73.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3025038,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CTAS","price_unadj":320.39,"prior_close_unadj":320.03,"dividend_unadj":0,"distribution_unadj":0,"volume":400370,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CTSH","price_unadj":65.72,"prior_close_unadj":66.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3580139,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CTVA","price_unadj":28.44,"prior_close_unadj":28.8,"dividend_unadj":0,"distribution_unadj":0,"volume":6864286,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CTXS","price_unadj":143.23,"prior_close_unadj":141.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1364835,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CVS","price_unadj":63.94,"prior_close_unadj":63.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4961718,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CVX","price_unadj":85.08,"prior_close_unadj":84.81,"dividend_unadj":0,"distribution_unadj":0,"volume":9003629,"adjustment_ratio":1}
{"date":"2020-08-21","id":"CXO","price_unadj":48.49,"prior_close_unadj":48.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1794564,"adjustment_ratio":1}
{"date":"2020-08-21","id":"D","price_unadj":78.64,"prior_close_unadj":77.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3813881,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DAL","price_unadj":27.27,"prior_close_unadj":27.62,"dividend_unadj":0,"distribution_unadj":0,"volume":10897498,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DD","price_unadj":55.14,"prior_close_unadj":56.11,"dividend_unadj":0,"distribution_unadj":0,"volume":3058753,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DE","price_unadj":199.5,"prior_close_unadj":191.1,"dividend_unadj":0,"distribution_unadj":0,"volume":6446260,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DFS","price_unadj":49.57,"prior_close_unadj":49.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2215376,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DG","price_unadj":198.93,"prior_close_unadj":197.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1787064,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DGX","price_unadj":117.83,"prior_close_unadj":117.91,"dividend_unadj":0,"distribution_unadj":0,"volume":957561,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DHI","price_unadj":76.97,"prior_close_unadj":74.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5956674,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DHR","price_unadj":207.8,"prior_close_unadj":205.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1432421,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DIS","price_unadj":127.44,"prior_close_unadj":128.12,"dividend_unadj":0,"distribution_unadj":0,"volume":6064709,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DISCA","price_unadj":21.99,"prior_close_unadj":22.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2042783,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DISCK","price_unadj":20.04,"prior_close_unadj":20.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2882804,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DISH","price_unadj":33.53,"prior_close_unadj":33.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3229167,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DLR","price_unadj":154.56,"prior_close_unadj":155.15,"dividend_unadj":0,"distribution_unadj":0,"volume":757119,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DLTR","price_unadj":100.3,"prior_close_unadj":98.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1482052,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DOV","price_unadj":109.94,"prior_close_unadj":109.99,"dividend_unadj":0,"distribution_unadj":0,"volume":644917,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DOW","price_unadj":43.59,"prior_close_unadj":43.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2511639,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DPZ","price_unadj":419.7,"prior_close_unadj":418.33,"dividend_unadj":0,"distribution_unadj":0,"volume":368169,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DRE","price_unadj":38.16,"prior_close_unadj":38.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1191447,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DRI","price_unadj":82.71,"prior_close_unadj":80.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2086224,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DTE","price_unadj":115.83,"prior_close_unadj":115.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1179739,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DUK","price_unadj":81,"prior_close_unadj":81.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3911087,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DVA","price_unadj":86.8,"prior_close_unadj":86.72,"dividend_unadj":0,"distribution_unadj":0,"volume":815206,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DVN","price_unadj":10.44,"prior_close_unadj":10.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4932329,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DXC","price_unadj":18.68,"prior_close_unadj":19.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1506797,"adjustment_ratio":1}
{"date":"2020-08-21","id":"DXCM","price_unadj":426.9,"prior_close_unadj":431.88,"dividend_unadj":0,"distribution_unadj":0,"volume":584653,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EA","price_unadj":141.21,"prior_close_unadj":143.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1940008,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EBAY","price_unadj":58.205,"prior_close_unadj":57.66,"dividend_unadj":0,"distribution_unadj":0,"volume":6784603,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ECL","price_unadj":194.85,"prior_close_unadj":194.41,"dividend_unadj":0,"distribution_unadj":0,"volume":704254,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ED","price_unadj":72.2,"prior_close_unadj":72.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3823731,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EFX","price_unadj":159.33,"prior_close_unadj":161.46,"dividend_unadj":0,"distribution_unadj":0,"volume":730780,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EIX","price_unadj":51.26,"prior_close_unadj":51.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2423510,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EL","price_unadj":207.01,"prior_close_unadj":198.27,"dividend_unadj":0,"distribution_unadj":0,"volume":3228376,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EMN","price_unadj":70.8,"prior_close_unadj":71.45,"dividend_unadj":0,"distribution_unadj":0,"volume":681414,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EMR","price_unadj":67.86,"prior_close_unadj":67.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2730385,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EOG","price_unadj":43.39,"prior_close_unadj":44.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4166373,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EQIX","price_unadj":782.17,"prior_close_unadj":784.91,"dividend_unadj":0,"distribution_unadj":0,"volume":504593,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EQR","price_unadj":54.69,"prior_close_unadj":55.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1969265,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ES","price_unadj":86.54,"prior_close_unadj":85.67,"dividend_unadj":0,"distribution_unadj":0,"volume":963751,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ESS","price_unadj":213.02,"prior_close_unadj":212.51,"dividend_unadj":0,"distribution_unadj":0,"volume":327432,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ETFC","price_unadj":52.98,"prior_close_unadj":52.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2219136,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ETN","price_unadj":100.59,"prior_close_unadj":99.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1658149,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ETR","price_unadj":98.13,"prior_close_unadj":97.71,"dividend_unadj":0,"distribution_unadj":0,"volume":921781,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EVRG","price_unadj":50.41,"prior_close_unadj":50.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3652534,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EW","price_unadj":78.71,"prior_close_unadj":79.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1699836,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EXC","price_unadj":36.52,"prior_close_unadj":36.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6336109,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EXPD","price_unadj":86.29,"prior_close_unadj":86.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1232577,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EXPE","price_unadj":91.1,"prior_close_unadj":88.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2582867,"adjustment_ratio":1}
{"date":"2020-08-21","id":"EXR","price_unadj":105.31,"prior_close_unadj":104.16,"dividend_unadj":0,"distribution_unadj":0,"volume":807862,"adjustment_ratio":1}
{"date":"2020-08-21","id":"F","price_unadj":6.66,"prior_close_unadj":6.84,"dividend_unadj":0,"distribution_unadj":0,"volume":39158895,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FANG","price_unadj":39.21,"prior_close_unadj":40.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2582523,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FAST","price_unadj":48.54,"prior_close_unadj":48.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1956286,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FB","price_unadj":267.01,"prior_close_unadj":269.01,"dividend_unadj":0,"distribution_unadj":0,"volume":15538615,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FBHS","price_unadj":85.21,"prior_close_unadj":83.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1082425,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FCX","price_unadj":14.36,"prior_close_unadj":14.7,"dividend_unadj":0,"distribution_unadj":0,"volume":11532460,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FDX","price_unadj":210.49,"prior_close_unadj":208.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2034054,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FE","price_unadj":28.11,"prior_close_unadj":28.36,"dividend_unadj":0,"distribution_unadj":0,"volume":7312135,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FFIV","price_unadj":135.32,"prior_close_unadj":134.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1280126,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FIS","price_unadj":141.8,"prior_close_unadj":141.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3310015,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FISV","price_unadj":95.63,"prior_close_unadj":97,"dividend_unadj":0,"distribution_unadj":0,"volume":6789944,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FITB","price_unadj":19.56,"prior_close_unadj":19.78,"dividend_unadj":0,"distribution_unadj":0,"volume":3985591,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FLIR","price_unadj":35.35,"prior_close_unadj":36.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1851278,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FLS","price_unadj":29.22,"prior_close_unadj":29.53,"dividend_unadj":0,"distribution_unadj":0,"volume":579022,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FLT","price_unadj":238.67,"prior_close_unadj":241.21,"dividend_unadj":0,"distribution_unadj":0,"volume":742005,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FMC","price_unadj":107.33,"prior_close_unadj":107.89,"dividend_unadj":0,"distribution_unadj":0,"volume":373231,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FOX","price_unadj":26.01,"prior_close_unadj":25.92,"dividend_unadj":0,"distribution_unadj":0,"volume":906498,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FOXA","price_unadj":26,"prior_close_unadj":25.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3016589,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FRT","price_unadj":80.32,"prior_close_unadj":80.51,"dividend_unadj":0,"distribution_unadj":0,"volume":455430,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FTI","price_unadj":7.47,"prior_close_unadj":7.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4044430,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FTNT","price_unadj":131.71,"prior_close_unadj":133.59,"dividend_unadj":0,"distribution_unadj":0,"volume":800841,"adjustment_ratio":1}
{"date":"2020-08-21","id":"FTV","price_unadj":71.72,"prior_close_unadj":71.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1578693,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GD","price_unadj":149.81,"prior_close_unadj":150.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1518919,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GE","price_unadj":6.31,"prior_close_unadj":6.27,"dividend_unadj":0,"distribution_unadj":0,"volume":59851459,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GILD","price_unadj":66.5,"prior_close_unadj":66.05,"dividend_unadj":0,"distribution_unadj":0,"volume":9898022,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GIS","price_unadj":64.02,"prior_close_unadj":64.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1786186,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GL","price_unadj":80.73,"prior_close_unadj":81.16,"dividend_unadj":0,"distribution_unadj":0,"volume":317891,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GLW","price_unadj":32.47,"prior_close_unadj":31.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4874949,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GM","price_unadj":28.56,"prior_close_unadj":28.83,"dividend_unadj":0,"distribution_unadj":0,"volume":9841202,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GOOG","price_unadj":1580.42,"prior_close_unadj":1581.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1446453,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GPC","price_unadj":93.28,"prior_close_unadj":92.22,"dividend_unadj":0,"distribution_unadj":0,"volume":850438,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GPN","price_unadj":168.18,"prior_close_unadj":167.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1977940,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GPS","price_unadj":14.43,"prior_close_unadj":14.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5941666,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GRMN","price_unadj":102.43,"prior_close_unadj":102.94,"dividend_unadj":0,"distribution_unadj":0,"volume":768471,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GS","price_unadj":202.43,"prior_close_unadj":201.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1781141,"adjustment_ratio":1}
{"date":"2020-08-21","id":"GWW","price_unadj":352.61,"prior_close_unadj":354.25,"dividend_unadj":0,"distribution_unadj":0,"volume":176550,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HAL","price_unadj":15.74,"prior_close_unadj":16.01,"dividend_unadj":0,"distribution_unadj":0,"volume":9806378,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HAS","price_unadj":76.82,"prior_close_unadj":77.45,"dividend_unadj":0,"distribution_unadj":0,"volume":591126,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HBAN","price_unadj":9.11,"prior_close_unadj":9.2,"dividend_unadj":0,"distribution_unadj":0,"volume":7932468,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HBI","price_unadj":15.68,"prior_close_unadj":15.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3514450,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HCA","price_unadj":132.51,"prior_close_unadj":131.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1194626,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HD","price_unadj":283.23,"prior_close_unadj":280.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5504045,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HES","price_unadj":47.51,"prior_close_unadj":48.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1599340,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HFC","price_unadj":24.98,"prior_close_unadj":25.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2175861,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HIG","price_unadj":39.85,"prior_close_unadj":40.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1418465,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HII","price_unadj":158.63,"prior_close_unadj":159.54,"dividend_unadj":0,"distribution_unadj":0,"volume":331800,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HLT","price_unadj":87.35,"prior_close_unadj":85.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2318538,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HOLX","price_unadj":66.75,"prior_close_unadj":67.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1790623,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HON","price_unadj":157.5,"prior_close_unadj":156.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2507892,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HPE","price_unadj":9.33,"prior_close_unadj":9.26,"dividend_unadj":0,"distribution_unadj":0,"volume":8433815,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HPQ","price_unadj":18.23,"prior_close_unadj":18.15,"dividend_unadj":0,"distribution_unadj":0,"volume":7473881,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HRL","price_unadj":52.68,"prior_close_unadj":52.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1420153,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HSIC","price_unadj":66.15,"prior_close_unadj":65.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3188703,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HST","price_unadj":10.6,"prior_close_unadj":10.74,"dividend_unadj":0,"distribution_unadj":0,"volume":6159648,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HSY","price_unadj":147.43,"prior_close_unadj":147.74,"dividend_unadj":0,"distribution_unadj":0,"volume":707486,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HUM","price_unadj":418.79,"prior_close_unadj":413.96,"dividend_unadj":0,"distribution_unadj":0,"volume":473515,"adjustment_ratio":1}
{"date":"2020-08-21","id":"HWM","price_unadj":16.91,"prior_close_unadj":16.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1260261,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IBM","price_unadj":123.16,"prior_close_unadj":123.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3385051,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ICE","price_unadj":104.2,"prior_close_unadj":103.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2333532,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IDXX","price_unadj":383.46,"prior_close_unadj":383.33,"dividend_unadj":0,"distribution_unadj":0,"volume":740140,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IEX","price_unadj":178.85,"prior_close_unadj":176.28,"dividend_unadj":0,"distribution_unadj":0,"volume":637142,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IFF","price_unadj":120.55,"prior_close_unadj":120.69,"dividend_unadj":0,"distribution_unadj":0,"volume":728891,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ILMN","price_unadj":353.07,"prior_close_unadj":354.6,"dividend_unadj":0,"distribution_unadj":0,"volume":588749,"adjustment_ratio":1}
{"date":"2020-08-21","id":"INCY","price_unadj":94.11,"prior_close_unadj":95.53,"dividend_unadj":0,"distribution_unadj":0,"volume":2559566,"adjustment_ratio":1}
{"date":"2020-08-21","id":"INFO","price_unadj":81.62,"prior_close_unadj":81.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1410373,"adjustment_ratio":1}
{"date":"2020-08-21","id":"INTC","price_unadj":49.28,"prior_close_unadj":49.17,"dividend_unadj":0,"distribution_unadj":0,"volume":34316470,"adjustment_ratio":1}
{"date":"2020-08-21","id":"INTU","price_unadj":322.23,"prior_close_unadj":320.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1174791,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IP","price_unadj":35.18,"prior_close_unadj":35.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2642357,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IPG","price_unadj":17.48,"prior_close_unadj":17.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3932056,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IPGP","price_unadj":150.58,"prior_close_unadj":150.44,"dividend_unadj":0,"distribution_unadj":0,"volume":209734,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IQV","price_unadj":157.57,"prior_close_unadj":157.96,"dividend_unadj":0,"distribution_unadj":0,"volume":661182,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IR","price_unadj":34.71,"prior_close_unadj":34.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1364697,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IRM","price_unadj":30.21,"prior_close_unadj":30.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1686723,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ISRG","price_unadj":693.88,"prior_close_unadj":693.05,"dividend_unadj":0,"distribution_unadj":0,"volume":529843,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IT","price_unadj":128.14,"prior_close_unadj":127.76,"dividend_unadj":0,"distribution_unadj":0,"volume":275599,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ITW","price_unadj":195.14,"prior_close_unadj":193.74,"dividend_unadj":0,"distribution_unadj":0,"volume":602919,"adjustment_ratio":1}
{"date":"2020-08-21","id":"IVZ","price_unadj":10.14,"prior_close_unadj":10.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3499381,"adjustment_ratio":1}
{"date":"2020-08-21","id":"J","price_unadj":88.82,"prior_close_unadj":89.03,"dividend_unadj":0,"distribution_unadj":0,"volume":756301,"adjustment_ratio":1}
{"date":"2020-08-21","id":"JBHT","price_unadj":141.42,"prior_close_unadj":138.72,"dividend_unadj":0,"distribution_unadj":0,"volume":620583,"adjustment_ratio":1}
{"date":"2020-08-21","id":"JCI","price_unadj":40.59,"prior_close_unadj":40.11,"dividend_unadj":0,"distribution_unadj":0,"volume":7170616,"adjustment_ratio":1}
{"date":"2020-08-21","id":"JKHY","price_unadj":165.85,"prior_close_unadj":168.2,"dividend_unadj":0,"distribution_unadj":0,"volume":877636,"adjustment_ratio":1}
{"date":"2020-08-21","id":"JNJ","price_unadj":152.76,"prior_close_unadj":151.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6722759,"adjustment_ratio":1}
{"date":"2020-08-21","id":"JNPR","price_unadj":23.62,"prior_close_unadj":23.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3187551,"adjustment_ratio":1}
{"date":"2020-08-21","id":"JPM","price_unadj":97.32,"prior_close_unadj":97.37,"dividend_unadj":0,"distribution_unadj":0,"volume":12228301,"adjustment_ratio":1}
{"date":"2020-08-21","id":"K","price_unadj":68.89,"prior_close_unadj":68.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1682726,"adjustment_ratio":1}
{"date":"2020-08-21","id":"KEY","price_unadj":11.95,"prior_close_unadj":11.99,"dividend_unadj":0,"distribution_unadj":0,"volume":10263003,"adjustment_ratio":1}
{"date":"2020-08-21","id":"KEYS","price_unadj":95.88,"prior_close_unadj":102.82,"dividend_unadj":0,"distribution_unadj":0,"volume":9291418,"adjustment_ratio":1}
{"date":"2020-08-21","id":"KHC","price_unadj":34.56,"prior_close_unadj":34.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4749803,"adjustment_ratio":1}
{"date":"2020-08-21","id":"KIM","price_unadj":11.43,"prior_close_unadj":11.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3777710,"adjustment_ratio":1}
{"date":"2020-08-21","id":"KLAC","price_unadj":203.97,"prior_close_unadj":206.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1425883,"adjustment_ratio":1}
{"date":"2020-08-21","id":"KMB","price_unadj":157.3,"prior_close_unadj":157.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1354591,"adjustment_ratio":1}
{"date":"2020-08-21","id":"KMI","price_unadj":14.11,"prior_close_unadj":14.06,"dividend_unadj":0,"distribution_unadj":0,"volume":11168523,"adjustment_ratio":1}
{"date":"2020-08-21","id":"KMX","price_unadj":106.92,"prior_close_unadj":106.12,"dividend_unadj":0,"distribution_unadj":0,"volume":677436,"adjustment_ratio":1}
{"date":"2020-08-21","id":"KO","price_unadj":47.28,"prior_close_unadj":47.35,"dividend_unadj":0,"distribution_unadj":0,"volume":14734120,"adjustment_ratio":1}
{"date":"2020-08-21","id":"KR","price_unadj":35.91,"prior_close_unadj":35.92,"dividend_unadj":0,"distribution_unadj":0,"volume":4945660,"adjustment_ratio":1}
{"date":"2020-08-21","id":"KSU","price_unadj":182.78,"prior_close_unadj":180.82,"dividend_unadj":0,"distribution_unadj":0,"volume":715530,"adjustment_ratio":1}
{"date":"2020-08-21","id":"L","price_unadj":35.32,"prior_close_unadj":35.61,"dividend_unadj":0,"distribution_unadj":0,"volume":860531,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LB","price_unadj":29.97,"prior_close_unadj":29.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6340239,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LDOS","price_unadj":89.17,"prior_close_unadj":91.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1046862,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LEG","price_unadj":39.85,"prior_close_unadj":39.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1380128,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LEN","price_unadj":79.36,"prior_close_unadj":76.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3400925,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LH","price_unadj":180.62,"prior_close_unadj":181.68,"dividend_unadj":0,"distribution_unadj":0,"volume":800272,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LHX","price_unadj":178.59,"prior_close_unadj":178.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1645861,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LIN","price_unadj":244.3,"prior_close_unadj":245.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1781117,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LKQ","price_unadj":30.92,"prior_close_unadj":30.945,"dividend_unadj":0,"distribution_unadj":0,"volume":2409481,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LLY","price_unadj":149.26,"prior_close_unadj":151.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3111979,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LMT","price_unadj":389.57,"prior_close_unadj":387.88,"dividend_unadj":0,"distribution_unadj":0,"volume":996274,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LNC","price_unadj":34.92,"prior_close_unadj":35.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1151166,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LNT","price_unadj":54.08,"prior_close_unadj":53.62,"dividend_unadj":0,"distribution_unadj":0,"volume":943750,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LRCX","price_unadj":353.44,"prior_close_unadj":358.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2555541,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LUV","price_unadj":34.69,"prior_close_unadj":34.46,"dividend_unadj":0,"distribution_unadj":0,"volume":11435502,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LVS","price_unadj":48.52,"prior_close_unadj":47.46,"dividend_unadj":0,"distribution_unadj":0,"volume":6626343,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LW","price_unadj":61.48,"prior_close_unadj":62.34,"dividend_unadj":0,"distribution_unadj":0,"volume":672360,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LYB","price_unadj":65.67,"prior_close_unadj":65.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1111717,"adjustment_ratio":1}
{"date":"2020-08-21","id":"LYV","price_unadj":51.12,"prior_close_unadj":51.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1524896,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MA","price_unadj":337.1,"prior_close_unadj":337.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2681080,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MAA","price_unadj":114.84,"prior_close_unadj":114.83,"dividend_unadj":0,"distribution_unadj":0,"volume":307986,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MAR","price_unadj":95.27,"prior_close_unadj":94.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2069222,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MAS","price_unadj":58.7,"prior_close_unadj":58,"dividend_unadj":0,"distribution_unadj":0,"volume":1094375,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MCD","price_unadj":211.57,"prior_close_unadj":209.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3484853,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MCHP","price_unadj":107.93,"prior_close_unadj":104.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3882381,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MCK","price_unadj":150.97,"prior_close_unadj":151.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1335866,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MCO","price_unadj":284.47,"prior_close_unadj":283.46,"dividend_unadj":0,"distribution_unadj":0,"volume":906867,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MDLZ","price_unadj":57.47,"prior_close_unadj":57.24,"dividend_unadj":0,"distribution_unadj":0,"volume":6411239,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MDT","price_unadj":98.73,"prior_close_unadj":100.28,"dividend_unadj":0,"distribution_unadj":0,"volume":6734066,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MET","price_unadj":37.28,"prior_close_unadj":37.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4503350,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MGM","price_unadj":21.16,"prior_close_unadj":20.83,"dividend_unadj":0,"distribution_unadj":0,"volume":11687554,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MHK","price_unadj":90.32,"prior_close_unadj":89.85,"dividend_unadj":0,"distribution_unadj":0,"volume":560437,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MKC","price_unadj":203.15,"prior_close_unadj":202.89,"dividend_unadj":0,"distribution_unadj":0,"volume":357088,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MKTX","price_unadj":499.84,"prior_close_unadj":501.37,"dividend_unadj":0,"distribution_unadj":0,"volume":155184,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MLM","price_unadj":209.66,"prior_close_unadj":209.19,"dividend_unadj":0,"distribution_unadj":0,"volume":377476,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MMC","price_unadj":113.47,"prior_close_unadj":116.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2491819,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MMM","price_unadj":161.71,"prior_close_unadj":162.97,"dividend_unadj":1.47,"distribution_unadj":0,"volume":2005583,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MNST","price_unadj":82.73,"prior_close_unadj":83.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1480916,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MO","price_unadj":43.46,"prior_close_unadj":43.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4334466,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MOS","price_unadj":17.49,"prior_close_unadj":17.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3072830,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MPC","price_unadj":35.4,"prior_close_unadj":35.62,"dividend_unadj":0,"distribution_unadj":0,"volume":6586109,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MRK","price_unadj":84.98,"prior_close_unadj":85.03,"dividend_unadj":0,"distribution_unadj":0,"volume":6574964,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MRO","price_unadj":5.27,"prior_close_unadj":5.51,"dividend_unadj":0,"distribution_unadj":0,"volume":27861279,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MS","price_unadj":51.1,"prior_close_unadj":50.8,"dividend_unadj":0,"distribution_unadj":0,"volume":6408525,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MSCI","price_unadj":363.69,"prior_close_unadj":368.74,"dividend_unadj":0,"distribution_unadj":0,"volume":413842,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MSFT","price_unadj":213.02,"prior_close_unadj":214.58,"dividend_unadj":0,"distribution_unadj":0,"volume":36249319,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MSI","price_unadj":151.92,"prior_close_unadj":151.61,"dividend_unadj":0,"distribution_unadj":0,"volume":794185,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MTB","price_unadj":102.46,"prior_close_unadj":101.67,"dividend_unadj":0,"distribution_unadj":0,"volume":871276,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MTD","price_unadj":959.98,"prior_close_unadj":959.34,"dividend_unadj":0,"distribution_unadj":0,"volume":112622,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MU","price_unadj":42.66,"prior_close_unadj":42.985,"dividend_unadj":0,"distribution_unadj":0,"volume":15476669,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MXIM","price_unadj":68.51,"prior_close_unadj":68.995,"dividend_unadj":0,"distribution_unadj":0,"volume":2526404,"adjustment_ratio":1}
{"date":"2020-08-21","id":"MYL","price_unadj":15.99,"prior_close_unadj":16.34,"dividend_unadj":0,"distribution_unadj":0,"volume":5361453,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NBL","price_unadj":10.04,"prior_close_unadj":10.01,"dividend_unadj":0,"distribution_unadj":0,"volume":6857838,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NCLH","price_unadj":15.56,"prior_close_unadj":15.58,"dividend_unadj":0,"distribution_unadj":0,"volume":15940044,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NDAQ","price_unadj":129.92,"prior_close_unadj":130.46,"dividend_unadj":0,"distribution_unadj":0,"volume":479886,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NEE","price_unadj":282.41,"prior_close_unadj":282.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1421589,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NEM","price_unadj":65.57,"prior_close_unadj":67.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5430209,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NFLX","price_unadj":492.31,"prior_close_unadj":497.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3921293,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NI","price_unadj":22.72,"prior_close_unadj":22.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2795084,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NKE","price_unadj":109.75,"prior_close_unadj":108.01,"dividend_unadj":0,"distribution_unadj":0,"volume":5563994,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NLOK","price_unadj":22.59,"prior_close_unadj":22.65,"dividend_unadj":0.125,"distribution_unadj":0,"volume":4520157,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NLSN","price_unadj":14.9,"prior_close_unadj":15.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3679429,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NOC","price_unadj":337.86,"prior_close_unadj":336.67,"dividend_unadj":0,"distribution_unadj":0,"volume":440786,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NOV","price_unadj":11.77,"prior_close_unadj":12.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4178841,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NOW","price_unadj":449.42,"prior_close_unadj":453.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2339210,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NRG","price_unadj":34.53,"prior_close_unadj":34.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1767075,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NSC","price_unadj":208.93,"prior_close_unadj":206.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1573384,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NTAP","price_unadj":41.25,"prior_close_unadj":41.42,"dividend_unadj":0,"distribution_unadj":0,"volume":11407030,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NTRS","price_unadj":81.73,"prior_close_unadj":81.43,"dividend_unadj":0,"distribution_unadj":0,"volume":628733,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NUE","price_unadj":44.69,"prior_close_unadj":45.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1502966,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NVDA","price_unadj":507.34,"prior_close_unadj":485.64,"dividend_unadj":0,"distribution_unadj":0,"volume":24996738,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NVR","price_unadj":4223.76,"prior_close_unadj":4155.62,"dividend_unadj":0,"distribution_unadj":0,"volume":20859,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NWL","price_unadj":16.1,"prior_close_unadj":16.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3300862,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NWS","price_unadj":14.63,"prior_close_unadj":15.19,"dividend_unadj":0,"distribution_unadj":0,"volume":744052,"adjustment_ratio":1}
{"date":"2020-08-21","id":"NWSA","price_unadj":14.61,"prior_close_unadj":15.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2293115,"adjustment_ratio":1}
{"date":"2020-08-21","id":"O","price_unadj":61.12,"prior_close_unadj":61.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1837533,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ODFL","price_unadj":197.25,"prior_close_unadj":195.82,"dividend_unadj":0,"distribution_unadj":0,"volume":741371,"adjustment_ratio":1}
{"date":"2020-08-21","id":"OKE","price_unadj":26.88,"prior_close_unadj":27.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3851232,"adjustment_ratio":1}
{"date":"2020-08-21","id":"OMC","price_unadj":52.55,"prior_close_unadj":52.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1960524,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ORCL","price_unadj":55.19,"prior_close_unadj":55.26,"dividend_unadj":0,"distribution_unadj":0,"volume":9551993,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ORLY","price_unadj":460.33,"prior_close_unadj":461.99,"dividend_unadj":0,"distribution_unadj":0,"volume":504197,"adjustment_ratio":1}
{"date":"2020-08-21","id":"OXY","price_unadj":13.16,"prior_close_unadj":13.4,"dividend_unadj":0,"distribution_unadj":0,"volume":22665952,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PAYC","price_unadj":287.21,"prior_close_unadj":293.43,"dividend_unadj":0,"distribution_unadj":0,"volume":278177,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PAYX","price_unadj":73.91,"prior_close_unadj":74.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1214261,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PBCT","price_unadj":10.45,"prior_close_unadj":10.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2824800,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PCAR","price_unadj":87.02,"prior_close_unadj":87.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1300373,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PEAK","price_unadj":27.45,"prior_close_unadj":27.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2610959,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PEG","price_unadj":53.28,"prior_close_unadj":53.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2082205,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PEP","price_unadj":136.46,"prior_close_unadj":136.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4295630,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PFE","price_unadj":38.88,"prior_close_unadj":38.72,"dividend_unadj":0,"distribution_unadj":0,"volume":24162380,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PFG","price_unadj":42.605,"prior_close_unadj":43.14,"dividend_unadj":0,"distribution_unadj":0,"volume":885609,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PG","price_unadj":137.44,"prior_close_unadj":136.85,"dividend_unadj":0,"distribution_unadj":0,"volume":5706678,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PGR","price_unadj":91.82,"prior_close_unadj":90.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2085578,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PH","price_unadj":206.32,"prior_close_unadj":204.87,"dividend_unadj":0,"distribution_unadj":0,"volume":893595,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PHM","price_unadj":47.48,"prior_close_unadj":46.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2006639,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PKG","price_unadj":95.96,"prior_close_unadj":96.72,"dividend_unadj":0,"distribution_unadj":0,"volume":422101,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PKI","price_unadj":116.9,"prior_close_unadj":116.77,"dividend_unadj":0,"distribution_unadj":0,"volume":811236,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PLD","price_unadj":103.04,"prior_close_unadj":102.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1411041,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PM","price_unadj":78.06,"prior_close_unadj":78.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2790343,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PNC","price_unadj":106.45,"prior_close_unadj":106.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2208336,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PNR","price_unadj":46.02,"prior_close_unadj":45.99,"dividend_unadj":0,"distribution_unadj":0,"volume":841423,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PNW","price_unadj":74.26,"prior_close_unadj":74.97,"dividend_unadj":0,"distribution_unadj":0,"volume":727553,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PPG","price_unadj":118.23,"prior_close_unadj":118.24,"dividend_unadj":0,"distribution_unadj":0,"volume":940811,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PPL","price_unadj":28.04,"prior_close_unadj":28.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3869388,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PRGO","price_unadj":52.4,"prior_close_unadj":53.09,"dividend_unadj":0,"distribution_unadj":0,"volume":702717,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PRU","price_unadj":67.41,"prior_close_unadj":68.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1697550,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PSA","price_unadj":206.55,"prior_close_unadj":203.26,"dividend_unadj":0,"distribution_unadj":0,"volume":752630,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PSX","price_unadj":60.97,"prior_close_unadj":60.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3125231,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PVH","price_unadj":50.13,"prior_close_unadj":50.18,"dividend_unadj":0,"distribution_unadj":0,"volume":616204,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PWR","price_unadj":49.58,"prior_close_unadj":49.77,"dividend_unadj":0,"distribution_unadj":0,"volume":879831,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PXD","price_unadj":102.11,"prior_close_unadj":102.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1360277,"adjustment_ratio":1}
{"date":"2020-08-21","id":"PYPL","price_unadj":196.79,"prior_close_unadj":198.18,"dividend_unadj":0,"distribution_unadj":0,"volume":6092535,"adjustment_ratio":1}
{"date":"2020-08-21","id":"QCOM","price_unadj":113,"prior_close_unadj":110.66,"dividend_unadj":0,"distribution_unadj":0,"volume":8546881,"adjustment_ratio":1}
{"date":"2020-08-21","id":"QRVO","price_unadj":130.67,"prior_close_unadj":130.72,"dividend_unadj":0,"distribution_unadj":0,"volume":948166,"adjustment_ratio":1}
{"date":"2020-08-21","id":"RCL","price_unadj":61.53,"prior_close_unadj":61.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5980681,"adjustment_ratio":1}
{"date":"2020-08-21","id":"RE","price_unadj":213.81,"prior_close_unadj":216.36,"dividend_unadj":0,"distribution_unadj":0,"volume":388101,"adjustment_ratio":1}
{"date":"2020-08-21","id":"REG","price_unadj":40.46,"prior_close_unadj":41.15,"dividend_unadj":0,"distribution_unadj":0,"volume":616358,"adjustment_ratio":1}
{"date":"2020-08-21","id":"REGN","price_unadj":605.49,"prior_close_unadj":616.89,"dividend_unadj":0,"distribution_unadj":0,"volume":662294,"adjustment_ratio":1}
{"date":"2020-08-21","id":"RF","price_unadj":10.97,"prior_close_unadj":11.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5334471,"adjustment_ratio":1}
{"date":"2020-08-21","id":"RHI","price_unadj":55.35,"prior_close_unadj":56.11,"dividend_unadj":0,"distribution_unadj":0,"volume":559563,"adjustment_ratio":1}
{"date":"2020-08-21","id":"RJF","price_unadj":73.7,"prior_close_unadj":73.72,"dividend_unadj":0,"distribution_unadj":0,"volume":312164,"adjustment_ratio":1}
{"date":"2020-08-21","id":"RL","price_unadj":67.05,"prior_close_unadj":67.27,"dividend_unadj":0,"distribution_unadj":0,"volume":765091,"adjustment_ratio":1}
{"date":"2020-08-21","id":"RMD","price_unadj":179.37,"prior_close_unadj":180.97,"dividend_unadj":0,"distribution_unadj":0,"volume":608614,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ROK","price_unadj":228.52,"prior_close_unadj":226.83,"dividend_unadj":0,"distribution_unadj":0,"volume":380805,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ROL","price_unadj":54.94,"prior_close_unadj":54.84,"dividend_unadj":0,"distribution_unadj":0,"volume":888191,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ROP","price_unadj":431.99,"prior_close_unadj":434.8,"dividend_unadj":0,"distribution_unadj":0,"volume":640830,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ROST","price_unadj":87.22,"prior_close_unadj":87.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4292873,"adjustment_ratio":1}
{"date":"2020-08-21","id":"RSG","price_unadj":89.81,"prior_close_unadj":88.99,"dividend_unadj":0,"distribution_unadj":0,"volume":871898,"adjustment_ratio":1}
{"date":"2020-08-21","id":"RTX","price_unadj":60.27,"prior_close_unadj":60.99,"dividend_unadj":0,"distribution_unadj":0,"volume":7067375,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SBAC","price_unadj":305.44,"prior_close_unadj":299.81,"dividend_unadj":0,"distribution_unadj":0,"volume":423553,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SBUX","price_unadj":77.07,"prior_close_unadj":77.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5594121,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SCHW","price_unadj":34.45,"prior_close_unadj":34.55,"dividend_unadj":0,"distribution_unadj":0,"volume":5804467,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SEE","price_unadj":40.87,"prior_close_unadj":41.07,"dividend_unadj":0,"distribution_unadj":0,"volume":794136,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SHW","price_unadj":675.82,"prior_close_unadj":667.55,"dividend_unadj":0,"distribution_unadj":0,"volume":356238,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SIVB","price_unadj":239.42,"prior_close_unadj":240.71,"dividend_unadj":0,"distribution_unadj":0,"volume":152888,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SJM","price_unadj":112.09,"prior_close_unadj":111.9,"dividend_unadj":0,"distribution_unadj":0,"volume":905075,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SLB","price_unadj":18.58,"prior_close_unadj":18.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8913890,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SLG","price_unadj":47.17,"prior_close_unadj":47.23,"dividend_unadj":0,"distribution_unadj":0,"volume":918169,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SNA","price_unadj":147.9,"prior_close_unadj":148.87,"dividend_unadj":0,"distribution_unadj":0,"volume":273202,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SNPS","price_unadj":213.1,"prior_close_unadj":215.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2014151,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SO","price_unadj":52.37,"prior_close_unadj":52.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3536874,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SPG","price_unadj":64.52,"prior_close_unadj":64.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3014054,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SPGI","price_unadj":362.01,"prior_close_unadj":361.22,"dividend_unadj":0,"distribution_unadj":0,"volume":722498,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SRE","price_unadj":125.48,"prior_close_unadj":126.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1128793,"adjustment_ratio":1}
{"date":"2020-08-21","id":"STE","price_unadj":153.46,"prior_close_unadj":154.66,"dividend_unadj":0,"distribution_unadj":0,"volume":362657,"adjustment_ratio":1}
{"date":"2020-08-21","id":"STT","price_unadj":67.55,"prior_close_unadj":67.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1615863,"adjustment_ratio":1}
{"date":"2020-08-21","id":"STX","price_unadj":44.84,"prior_close_unadj":45.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3163527,"adjustment_ratio":1}
{"date":"2020-08-21","id":"STZ","price_unadj":179.29,"prior_close_unadj":178.34,"dividend_unadj":0,"distribution_unadj":0,"volume":916661,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SWK","price_unadj":159.18,"prior_close_unadj":158.15,"dividend_unadj":0,"distribution_unadj":0,"volume":570989,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SWKS","price_unadj":142.05,"prior_close_unadj":140.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1322921,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SYF","price_unadj":23.91,"prior_close_unadj":23.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2264115,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SYK","price_unadj":188.78,"prior_close_unadj":187.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1095396,"adjustment_ratio":1}
{"date":"2020-08-21","id":"SYY","price_unadj":57.46,"prior_close_unadj":57.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2599395,"adjustment_ratio":1}
{"date":"2020-08-21","id":"T","price_unadj":29.69,"prior_close_unadj":29.67,"dividend_unadj":0,"distribution_unadj":0,"volume":24883645,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TAP","price_unadj":36.8,"prior_close_unadj":37.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1812882,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TDG","price_unadj":479.28,"prior_close_unadj":482.83,"dividend_unadj":0,"distribution_unadj":0,"volume":426050,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TDY","price_unadj":309.8,"prior_close_unadj":313.24,"dividend_unadj":0,"distribution_unadj":0,"volume":154660,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TEL","price_unadj":93.54,"prior_close_unadj":92.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1582625,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TFC","price_unadj":36.91,"prior_close_unadj":37.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3193892,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TFX","price_unadj":371.63,"prior_close_unadj":370.75,"dividend_unadj":0,"distribution_unadj":0,"volume":154004,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TGT","price_unadj":153.63,"prior_close_unadj":152.24,"dividend_unadj":0,"distribution_unadj":0,"volume":7061409,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TIF","price_unadj":126.01,"prior_close_unadj":126.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1117258,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TJX","price_unadj":51.68,"prior_close_unadj":51.65,"dividend_unadj":0,"distribution_unadj":0,"volume":13732829,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TMO","price_unadj":428.57,"prior_close_unadj":422.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1301302,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TMUS","price_unadj":115.01,"prior_close_unadj":115.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2841035,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TPR","price_unadj":14.54,"prior_close_unadj":14.36,"dividend_unadj":0,"distribution_unadj":0,"volume":5557425,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TROW","price_unadj":134.82,"prior_close_unadj":136.3,"dividend_unadj":0,"distribution_unadj":0,"volume":763672,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TRV","price_unadj":111.83,"prior_close_unadj":112.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1082618,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TSCO","price_unadj":153.28,"prior_close_unadj":152.33,"dividend_unadj":0.4,"distribution_unadj":0,"volume":1438489,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TSN","price_unadj":62.92,"prior_close_unadj":62.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1586389,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TT","price_unadj":117.57,"prior_close_unadj":116.02,"dividend_unadj":0,"distribution_unadj":0,"volume":986319,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TTWO","price_unadj":173.14,"prior_close_unadj":174.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1093178,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TWTR","price_unadj":39.26,"prior_close_unadj":38.96,"dividend_unadj":0,"distribution_unadj":0,"volume":9758567,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TXN","price_unadj":140.33,"prior_close_unadj":138.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4382515,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TXT","price_unadj":37.6,"prior_close_unadj":37.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1070391,"adjustment_ratio":1}
{"date":"2020-08-21","id":"TYL","price_unadj":339.91,"prior_close_unadj":339.5,"dividend_unadj":0,"distribution_unadj":0,"volume":725058,"adjustment_ratio":1}
{"date":"2020-08-21","id":"UA","price_unadj":8.77,"prior_close_unadj":8.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4246116,"adjustment_ratio":1}
{"date":"2020-08-21","id":"UAA","price_unadj":9.73,"prior_close_unadj":9.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4325582,"adjustment_ratio":1}
{"date":"2020-08-21","id":"UAL","price_unadj":33.04,"prior_close_unadj":34.05,"dividend_unadj":0,"distribution_unadj":0,"volume":22730340,"adjustment_ratio":1}
{"date":"2020-08-21","id":"UDR","price_unadj":34.08,"prior_close_unadj":34.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1362861,"adjustment_ratio":1}
{"date":"2020-08-21","id":"UHS","price_unadj":108.7,"prior_close_unadj":110.22,"dividend_unadj":0,"distribution_unadj":0,"volume":778358,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ULTA","price_unadj":214,"prior_close_unadj":205.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1456727,"adjustment_ratio":1}
{"date":"2020-08-21","id":"UNH","price_unadj":314.14,"prior_close_unadj":313.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2488477,"adjustment_ratio":1}
{"date":"2020-08-21","id":"UNP","price_unadj":191.57,"prior_close_unadj":189.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2059319,"adjustment_ratio":1}
{"date":"2020-08-21","id":"UPS","price_unadj":159.03,"prior_close_unadj":159.55,"dividend_unadj":1.01,"distribution_unadj":0,"volume":4420781,"adjustment_ratio":1}
{"date":"2020-08-21","id":"URI","price_unadj":175.06,"prior_close_unadj":174.55,"dividend_unadj":0,"distribution_unadj":0,"volume":464766,"adjustment_ratio":1}
{"date":"2020-08-21","id":"USB","price_unadj":35.21,"prior_close_unadj":35.61,"dividend_unadj":0,"distribution_unadj":0,"volume":5999992,"adjustment_ratio":1}
{"date":"2020-08-21","id":"V","price_unadj":204.13,"prior_close_unadj":204.15,"dividend_unadj":0,"distribution_unadj":0,"volume":9998308,"adjustment_ratio":1}
{"date":"2020-08-21","id":"VAR","price_unadj":172.5,"prior_close_unadj":172.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1787983,"adjustment_ratio":1}
{"date":"2020-08-21","id":"VFC","price_unadj":61.66,"prior_close_unadj":61,"dividend_unadj":0,"distribution_unadj":0,"volume":1547751,"adjustment_ratio":1}
{"date":"2020-08-21","id":"VIAC","price_unadj":26.51,"prior_close_unadj":26.69,"dividend_unadj":0,"distribution_unadj":0,"volume":4982190,"adjustment_ratio":1}
{"date":"2020-08-21","id":"VLO","price_unadj":52.62,"prior_close_unadj":52.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2936814,"adjustment_ratio":1}
{"date":"2020-08-21","id":"VMC","price_unadj":125.83,"prior_close_unadj":126.11,"dividend_unadj":0,"distribution_unadj":0,"volume":560019,"adjustment_ratio":1}
{"date":"2020-08-21","id":"VNO","price_unadj":35.46,"prior_close_unadj":34.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2105004,"adjustment_ratio":1}
{"date":"2020-08-21","id":"VRSK","price_unadj":185.65,"prior_close_unadj":185.86,"dividend_unadj":0,"distribution_unadj":0,"volume":689270,"adjustment_ratio":1}
{"date":"2020-08-21","id":"VRSN","price_unadj":206.73,"prior_close_unadj":208.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1356122,"adjustment_ratio":1}
{"date":"2020-08-21","id":"VRTX","price_unadj":271.28,"prior_close_unadj":271.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1064119,"adjustment_ratio":1}
{"date":"2020-08-21","id":"VTR","price_unadj":41.64,"prior_close_unadj":41.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1810244,"adjustment_ratio":1}
{"date":"2020-08-21","id":"VZ","price_unadj":58.99,"prior_close_unadj":58.96,"dividend_unadj":0,"distribution_unadj":0,"volume":11059276,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WAB","price_unadj":64.79,"prior_close_unadj":65.32,"dividend_unadj":0,"distribution_unadj":0,"volume":984352,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WAT","price_unadj":216.24,"prior_close_unadj":214.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1083179,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WBA","price_unadj":39.46,"prior_close_unadj":39.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5629466,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WDC","price_unadj":33.71,"prior_close_unadj":34.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5072780,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WEC","price_unadj":91.99,"prior_close_unadj":91.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1350585,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WELL","price_unadj":56.13,"prior_close_unadj":55.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3259096,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WFC","price_unadj":23.64,"prior_close_unadj":23.75,"dividend_unadj":0,"distribution_unadj":0,"volume":27197999,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WHR","price_unadj":180.78,"prior_close_unadj":182.92,"dividend_unadj":0,"distribution_unadj":0,"volume":890092,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WLTW","price_unadj":198.08,"prior_close_unadj":202.1,"dividend_unadj":0,"distribution_unadj":0,"volume":854740,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WM","price_unadj":111.16,"prior_close_unadj":110.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1495306,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WMB","price_unadj":21.41,"prior_close_unadj":21.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4976874,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WMT","price_unadj":131.63,"prior_close_unadj":130.57,"dividend_unadj":0,"distribution_unadj":0,"volume":8287994,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WRB","price_unadj":60.18,"prior_close_unadj":60.16,"dividend_unadj":0,"distribution_unadj":0,"volume":474026,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WRK","price_unadj":28.46,"prior_close_unadj":28.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1766132,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WST","price_unadj":271.48,"prior_close_unadj":275.47,"dividend_unadj":0,"distribution_unadj":0,"volume":959419,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WU","price_unadj":23.49,"prior_close_unadj":23.37,"dividend_unadj":0,"distribution_unadj":0,"volume":9316475,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WY","price_unadj":28.82,"prior_close_unadj":29,"dividend_unadj":0,"distribution_unadj":0,"volume":4295516,"adjustment_ratio":1}
{"date":"2020-08-21","id":"WYNN","price_unadj":82.79,"prior_close_unadj":80.28,"dividend_unadj":0,"distribution_unadj":0,"volume":4360847,"adjustment_ratio":1}
{"date":"2020-08-21","id":"XEL","price_unadj":69.61,"prior_close_unadj":69.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1624177,"adjustment_ratio":1}
{"date":"2020-08-21","id":"XLNX","price_unadj":102,"prior_close_unadj":101.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1981926,"adjustment_ratio":1}
{"date":"2020-08-21","id":"XOM","price_unadj":41.01,"prior_close_unadj":41.32,"dividend_unadj":0,"distribution_unadj":0,"volume":25517743,"adjustment_ratio":1}
{"date":"2020-08-21","id":"XRAY","price_unadj":42.6,"prior_close_unadj":42,"dividend_unadj":0,"distribution_unadj":0,"volume":4204698,"adjustment_ratio":1}
{"date":"2020-08-21","id":"XRX","price_unadj":18.76,"prior_close_unadj":18.75,"dividend_unadj":0,"distribution_unadj":0,"volume":3508636,"adjustment_ratio":1}
{"date":"2020-08-21","id":"XYL","price_unadj":79.4,"prior_close_unadj":79.38,"dividend_unadj":0,"distribution_unadj":0,"volume":536817,"adjustment_ratio":1}
{"date":"2020-08-21","id":"YUM","price_unadj":96.1,"prior_close_unadj":95.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1477068,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ZBH","price_unadj":136.16,"prior_close_unadj":136.8,"dividend_unadj":0,"distribution_unadj":0,"volume":909983,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ZBRA","price_unadj":275.33,"prior_close_unadj":276.55,"dividend_unadj":0,"distribution_unadj":0,"volume":234951,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ZION","price_unadj":31.59,"prior_close_unadj":32.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2072409,"adjustment_ratio":1}
{"date":"2020-08-21","id":"ZTS","price_unadj":158.37,"prior_close_unadj":158.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1259454,"adjustment_ratio":1}
{"date":"2020-08-24","id":"A","price_unadj":97.6,"prior_close_unadj":98.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1154546,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AAL","price_unadj":13.44,"prior_close_unadj":12.16,"dividend_unadj":0,"distribution_unadj":0,"volume":102685730,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AAP","price_unadj":157.14,"prior_close_unadj":156.11,"dividend_unadj":0,"distribution_unadj":0,"volume":636523,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AAPL","price_unadj":503.43,"prior_close_unadj":497.48,"dividend_unadj":0,"distribution_unadj":0,"volume":86484442,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ABBV","price_unadj":94.51,"prior_close_unadj":94.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4103551,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ABC","price_unadj":97.57,"prior_close_unadj":98.15,"dividend_unadj":0,"distribution_unadj":0,"volume":867387,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ABMD","price_unadj":304.95,"prior_close_unadj":307.57,"dividend_unadj":0,"distribution_unadj":0,"volume":287215,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ABT","price_unadj":101.39,"prior_close_unadj":102.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3212943,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ACN","price_unadj":237.75,"prior_close_unadj":237.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1293235,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ADBE","price_unadj":476.3,"prior_close_unadj":473.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1840607,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ADI","price_unadj":117.23,"prior_close_unadj":116.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2292302,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ADM","price_unadj":44.45,"prior_close_unadj":43.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2211497,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ADP","price_unadj":140.66,"prior_close_unadj":138.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1387605,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ADSK","price_unadj":251.8,"prior_close_unadj":248.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1227466,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AEE","price_unadj":81.25,"prior_close_unadj":80.72,"dividend_unadj":0,"distribution_unadj":0,"volume":837051,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AEP","price_unadj":80.78,"prior_close_unadj":79.08,"dividend_unadj":0,"distribution_unadj":0,"volume":2519913,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AES","price_unadj":18.07,"prior_close_unadj":18.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3912251,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AFL","price_unadj":37.38,"prior_close_unadj":36.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2709416,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AIG","price_unadj":29.55,"prior_close_unadj":28.27,"dividend_unadj":0,"distribution_unadj":0,"volume":5511071,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AIV","price_unadj":35.81,"prior_close_unadj":35.17,"dividend_unadj":0,"distribution_unadj":0,"volume":624081,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AIZ","price_unadj":123.68,"prior_close_unadj":120.64,"dividend_unadj":0,"distribution_unadj":0,"volume":217449,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AKAM","price_unadj":110.87,"prior_close_unadj":110.645,"dividend_unadj":0,"distribution_unadj":0,"volume":1699388,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ALB","price_unadj":91.98,"prior_close_unadj":89.74,"dividend_unadj":0,"distribution_unadj":0,"volume":668897,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ALGN","price_unadj":295.08,"prior_close_unadj":294.29,"dividend_unadj":0,"distribution_unadj":0,"volume":624263,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ALK","price_unadj":37.52,"prior_close_unadj":35.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2584574,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ALL","price_unadj":95,"prior_close_unadj":94.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2399686,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ALLE","price_unadj":102.9,"prior_close_unadj":100.27,"dividend_unadj":0,"distribution_unadj":0,"volume":522273,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ALXN","price_unadj":102.43,"prior_close_unadj":100.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1731158,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AMAT","price_unadj":63.74,"prior_close_unadj":62.27,"dividend_unadj":0,"distribution_unadj":0,"volume":8366548,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AMCR","price_unadj":10.87,"prior_close_unadj":11.11,"dividend_unadj":0,"distribution_unadj":0,"volume":7440571,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AMD","price_unadj":83.08,"prior_close_unadj":83.81,"dividend_unadj":0,"distribution_unadj":0,"volume":38036068,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AME","price_unadj":100.8,"prior_close_unadj":100.24,"dividend_unadj":0,"distribution_unadj":0,"volume":678774,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AMGN","price_unadj":235.57,"prior_close_unadj":237.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1565313,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AMP","price_unadj":157.72,"prior_close_unadj":154.51,"dividend_unadj":0,"distribution_unadj":0,"volume":914772,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AMT","price_unadj":245.44,"prior_close_unadj":249.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1201432,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AMZN","price_unadj":3307.46,"prior_close_unadj":3284.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4666258,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ANET","price_unadj":218.83,"prior_close_unadj":222.57,"dividend_unadj":0,"distribution_unadj":0,"volume":588393,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ANSS","price_unadj":325.25,"prior_close_unadj":324.5,"dividend_unadj":0,"distribution_unadj":0,"volume":368979,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ANTM","price_unadj":279.16,"prior_close_unadj":284.63,"dividend_unadj":0,"distribution_unadj":0,"volume":729657,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AON","price_unadj":190.17,"prior_close_unadj":193.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2116913,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AOS","price_unadj":49.71,"prior_close_unadj":48.95,"dividend_unadj":0,"distribution_unadj":0,"volume":478473,"adjustment_ratio":1}
{"date":"2020-08-24","id":"APA","price_unadj":14.455,"prior_close_unadj":14.26,"dividend_unadj":0,"distribution_unadj":0,"volume":6219426,"adjustment_ratio":1}
{"date":"2020-08-24","id":"APD","price_unadj":287.65,"prior_close_unadj":286.44,"dividend_unadj":0,"distribution_unadj":0,"volume":466074,"adjustment_ratio":1}
{"date":"2020-08-24","id":"APH","price_unadj":108.75,"prior_close_unadj":108.24,"dividend_unadj":0,"distribution_unadj":0,"volume":827649,"adjustment_ratio":1}
{"date":"2020-08-24","id":"APTV","price_unadj":85.5,"prior_close_unadj":83.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1508919,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ARE","price_unadj":171.21,"prior_close_unadj":170.69,"dividend_unadj":0,"distribution_unadj":0,"volume":446352,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ATO","price_unadj":101.91,"prior_close_unadj":100.84,"dividend_unadj":0,"distribution_unadj":0,"volume":543265,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ATVI","price_unadj":83.1,"prior_close_unadj":83.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4281857,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AVB","price_unadj":155.78,"prior_close_unadj":152.41,"dividend_unadj":0,"distribution_unadj":0,"volume":839545,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AVGO","price_unadj":334,"prior_close_unadj":330.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1199751,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AVY","price_unadj":115.38,"prior_close_unadj":114.58,"dividend_unadj":0,"distribution_unadj":0,"volume":240720,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AWK","price_unadj":143.88,"prior_close_unadj":143.64,"dividend_unadj":0,"distribution_unadj":0,"volume":468644,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AXP","price_unadj":99.33,"prior_close_unadj":96.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4141096,"adjustment_ratio":1}
{"date":"2020-08-24","id":"AZO","price_unadj":1209.93,"prior_close_unadj":1209.07,"dividend_unadj":0,"distribution_unadj":0,"volume":143212,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BA","price_unadj":178.27,"prior_close_unadj":167.5,"dividend_unadj":0,"distribution_unadj":0,"volume":39317105,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BAC","price_unadj":25.69,"prior_close_unadj":24.98,"dividend_unadj":0,"distribution_unadj":0,"volume":54579461,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BAX","price_unadj":83.85,"prior_close_unadj":83.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2642843,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BBY","price_unadj":117.37,"prior_close_unadj":114,"dividend_unadj":0,"distribution_unadj":0,"volume":5434574,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BDX","price_unadj":254.95,"prior_close_unadj":257.72,"dividend_unadj":0,"distribution_unadj":0,"volume":903853,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BEN","price_unadj":21.57,"prior_close_unadj":20.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2492040,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BIIB","price_unadj":276.56,"prior_close_unadj":277.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1006542,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BIO","price_unadj":511.17,"prior_close_unadj":517.95,"dividend_unadj":0,"distribution_unadj":0,"volume":367132,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BK","price_unadj":36.4,"prior_close_unadj":35.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5810030,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BKNG","price_unadj":1834.44,"prior_close_unadj":1779.37,"dividend_unadj":0,"distribution_unadj":0,"volume":362423,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BKR","price_unadj":15.91,"prior_close_unadj":15.45,"dividend_unadj":0,"distribution_unadj":0,"volume":3528516,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BLK","price_unadj":591.45,"prior_close_unadj":584.04,"dividend_unadj":0,"distribution_unadj":0,"volume":381634,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BLL","price_unadj":77.25,"prior_close_unadj":76.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1039822,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BMY","price_unadj":62.41,"prior_close_unadj":62.19,"dividend_unadj":0,"distribution_unadj":0,"volume":8720994,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BR","price_unadj":138.37,"prior_close_unadj":136.87,"dividend_unadj":0,"distribution_unadj":0,"volume":383087,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BSX","price_unadj":38.94,"prior_close_unadj":38.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7824942,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BWA","price_unadj":41.38,"prior_close_unadj":40.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1954165,"adjustment_ratio":1}
{"date":"2020-08-24","id":"BXP","price_unadj":87.13,"prior_close_unadj":84.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1363422,"adjustment_ratio":1}
{"date":"2020-08-24","id":"C","price_unadj":51.06,"prior_close_unadj":49.3,"dividend_unadj":0,"distribution_unadj":0,"volume":19745076,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CAG","price_unadj":38.26,"prior_close_unadj":37.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2043639,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CAH","price_unadj":49.8,"prior_close_unadj":49.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1365943,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CAT","price_unadj":141.68,"prior_close_unadj":138.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2921741,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CB","price_unadj":124.42,"prior_close_unadj":121.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1670654,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CBOE","price_unadj":92.69,"prior_close_unadj":91.64,"dividend_unadj":0,"distribution_unadj":0,"volume":717353,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CBRE","price_unadj":47.01,"prior_close_unadj":44.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1277992,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CCI","price_unadj":161.01,"prior_close_unadj":163.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1144689,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CCL","price_unadj":16.14,"prior_close_unadj":14.65,"dividend_unadj":0,"distribution_unadj":0,"volume":56417205,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CDNS","price_unadj":111.28,"prior_close_unadj":110.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1094690,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CDW","price_unadj":112.29,"prior_close_unadj":111.15,"dividend_unadj":0.38,"distribution_unadj":0,"volume":540967,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CE","price_unadj":103.06,"prior_close_unadj":99.81,"dividend_unadj":0,"distribution_unadj":0,"volume":592455,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CERN","price_unadj":72.36,"prior_close_unadj":71.82,"dividend_unadj":0,"distribution_unadj":0,"volume":932830,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CF","price_unadj":33.57,"prior_close_unadj":32.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1793860,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CFG","price_unadj":25.23,"prior_close_unadj":24.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2856907,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CHD","price_unadj":96.63,"prior_close_unadj":96.5,"dividend_unadj":0,"distribution_unadj":0,"volume":733525,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CHRW","price_unadj":96.98,"prior_close_unadj":96.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1051375,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CHTR","price_unadj":612.53,"prior_close_unadj":613.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1087117,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CI","price_unadj":177.68,"prior_close_unadj":178.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1454160,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CINF","price_unadj":79.52,"prior_close_unadj":77.34,"dividend_unadj":0,"distribution_unadj":0,"volume":473812,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CL","price_unadj":79.13,"prior_close_unadj":78.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2796823,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CLX","price_unadj":223.13,"prior_close_unadj":226.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1737287,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CMA","price_unadj":40.24,"prior_close_unadj":38.37,"dividend_unadj":0,"distribution_unadj":0,"volume":916003,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CMCSA","price_unadj":43.8,"prior_close_unadj":43.07,"dividend_unadj":0,"distribution_unadj":0,"volume":15266659,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CME","price_unadj":175.21,"prior_close_unadj":173.86,"dividend_unadj":0,"distribution_unadj":0,"volume":994132,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CMG","price_unadj":1241.75,"prior_close_unadj":1253.24,"dividend_unadj":0,"distribution_unadj":0,"volume":238632,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CMI","price_unadj":211.12,"prior_close_unadj":209.03,"dividend_unadj":0,"distribution_unadj":0,"volume":525800,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CMS","price_unadj":60.84,"prior_close_unadj":60.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1362445,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CNC","price_unadj":60.28,"prior_close_unadj":62.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3230096,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CNP","price_unadj":20.22,"prior_close_unadj":19.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4113822,"adjustment_ratio":1}
{"date":"2020-08-24","id":"COF","price_unadj":67.36,"prior_close_unadj":63.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2615584,"adjustment_ratio":1}
{"date":"2020-08-24","id":"COG","price_unadj":19.51,"prior_close_unadj":19.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4082995,"adjustment_ratio":1}
{"date":"2020-08-24","id":"COO","price_unadj":301.91,"prior_close_unadj":301.6,"dividend_unadj":0,"distribution_unadj":0,"volume":232333,"adjustment_ratio":1}
{"date":"2020-08-24","id":"COP","price_unadj":38.87,"prior_close_unadj":38.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5357433,"adjustment_ratio":1}
{"date":"2020-08-24","id":"COST","price_unadj":344.13,"prior_close_unadj":344.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1461915,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CPB","price_unadj":52.69,"prior_close_unadj":52.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1510587,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CPRT","price_unadj":100.83,"prior_close_unadj":100.69,"dividend_unadj":0,"distribution_unadj":0,"volume":993621,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CRM","price_unadj":208.46,"prior_close_unadj":207.53,"dividend_unadj":0,"distribution_unadj":0,"volume":5698981,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CSCO","price_unadj":42.18,"prior_close_unadj":42.25,"dividend_unadj":0,"distribution_unadj":0,"volume":17742932,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CSX","price_unadj":75.11,"prior_close_unadj":74.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2602616,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CTAS","price_unadj":325.36,"prior_close_unadj":320.39,"dividend_unadj":0,"distribution_unadj":0,"volume":254696,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CTSH","price_unadj":67.62,"prior_close_unadj":65.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2429918,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CTVA","price_unadj":28.54,"prior_close_unadj":28.44,"dividend_unadj":0,"distribution_unadj":0,"volume":4409533,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CTXS","price_unadj":142.8,"prior_close_unadj":143.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1004551,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CVS","price_unadj":63.87,"prior_close_unadj":63.94,"dividend_unadj":0,"distribution_unadj":0,"volume":8360121,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CVX","price_unadj":87.2,"prior_close_unadj":85.08,"dividend_unadj":0,"distribution_unadj":0,"volume":8738698,"adjustment_ratio":1}
{"date":"2020-08-24","id":"CXO","price_unadj":50.11,"prior_close_unadj":48.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1334826,"adjustment_ratio":1}
{"date":"2020-08-24","id":"D","price_unadj":79.1,"prior_close_unadj":78.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2073981,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DAL","price_unadj":29.8,"prior_close_unadj":27.27,"dividend_unadj":0,"distribution_unadj":0,"volume":34251032,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DD","price_unadj":56.89,"prior_close_unadj":55.14,"dividend_unadj":0,"distribution_unadj":0,"volume":5856047,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DE","price_unadj":205.4,"prior_close_unadj":199.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3177982,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DFS","price_unadj":52.39,"prior_close_unadj":49.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2580685,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DG","price_unadj":198.32,"prior_close_unadj":198.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2686843,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DGX","price_unadj":117.6,"prior_close_unadj":117.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1158826,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DHI","price_unadj":76.17,"prior_close_unadj":76.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3159367,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DHR","price_unadj":205.56,"prior_close_unadj":207.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1226870,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DIS","price_unadj":130.69,"prior_close_unadj":127.44,"dividend_unadj":0,"distribution_unadj":0,"volume":7613610,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DISCA","price_unadj":22.81,"prior_close_unadj":21.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3604441,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DISCK","price_unadj":20.68,"prior_close_unadj":20.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4034246,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DISH","price_unadj":34.58,"prior_close_unadj":33.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3011621,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DLR","price_unadj":152.85,"prior_close_unadj":154.56,"dividend_unadj":0,"distribution_unadj":0,"volume":844385,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DLTR","price_unadj":102.29,"prior_close_unadj":100.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1923032,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DOV","price_unadj":111.03,"prior_close_unadj":109.94,"dividend_unadj":0,"distribution_unadj":0,"volume":617193,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DOW","price_unadj":46.12,"prior_close_unadj":43.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4608978,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DPZ","price_unadj":418.99,"prior_close_unadj":419.7,"dividend_unadj":0,"distribution_unadj":0,"volume":455994,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DRE","price_unadj":38.32,"prior_close_unadj":38.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1414452,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DRI","price_unadj":82.88,"prior_close_unadj":82.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1629919,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DTE","price_unadj":117.97,"prior_close_unadj":115.83,"dividend_unadj":0,"distribution_unadj":0,"volume":719666,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DUK","price_unadj":81.47,"prior_close_unadj":81,"dividend_unadj":0,"distribution_unadj":0,"volume":2679398,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DVA","price_unadj":87.57,"prior_close_unadj":86.8,"dividend_unadj":0,"distribution_unadj":0,"volume":749434,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DVN","price_unadj":10.78,"prior_close_unadj":10.44,"dividend_unadj":0,"distribution_unadj":0,"volume":5947059,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DXC","price_unadj":18.94,"prior_close_unadj":18.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2029489,"adjustment_ratio":1}
{"date":"2020-08-24","id":"DXCM","price_unadj":422.79,"prior_close_unadj":426.9,"dividend_unadj":0,"distribution_unadj":0,"volume":532458,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EA","price_unadj":142.33,"prior_close_unadj":141.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1842651,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EBAY","price_unadj":58.78,"prior_close_unadj":58.205,"dividend_unadj":0,"distribution_unadj":0,"volume":6053230,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ECL","price_unadj":197.52,"prior_close_unadj":194.85,"dividend_unadj":0,"distribution_unadj":0,"volume":578037,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ED","price_unadj":74.32,"prior_close_unadj":72.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2326534,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EFX","price_unadj":159.38,"prior_close_unadj":159.33,"dividend_unadj":0.39,"distribution_unadj":0,"volume":1183028,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EIX","price_unadj":52.34,"prior_close_unadj":51.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1416311,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EL","price_unadj":212.57,"prior_close_unadj":207.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1728006,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EMN","price_unadj":73.34,"prior_close_unadj":70.8,"dividend_unadj":0,"distribution_unadj":0,"volume":634224,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EMR","price_unadj":69.65,"prior_close_unadj":67.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2539101,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EOG","price_unadj":44.33,"prior_close_unadj":43.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6078888,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EQIX","price_unadj":772.47,"prior_close_unadj":782.17,"dividend_unadj":0,"distribution_unadj":0,"volume":371392,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EQR","price_unadj":55.91,"prior_close_unadj":54.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2327348,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ES","price_unadj":85.88,"prior_close_unadj":86.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1503362,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ESS","price_unadj":215.14,"prior_close_unadj":213.02,"dividend_unadj":0,"distribution_unadj":0,"volume":308409,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ETFC","price_unadj":54.31,"prior_close_unadj":52.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2262939,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ETN","price_unadj":102.88,"prior_close_unadj":100.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1595761,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ETR","price_unadj":98.64,"prior_close_unadj":98.13,"dividend_unadj":0,"distribution_unadj":0,"volume":752991,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EVRG","price_unadj":50.74,"prior_close_unadj":50.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2826311,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EW","price_unadj":78.71,"prior_close_unadj":78.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2271111,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EXC","price_unadj":37.69,"prior_close_unadj":36.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5732081,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EXPD","price_unadj":87.14,"prior_close_unadj":86.29,"dividend_unadj":0,"distribution_unadj":0,"volume":845641,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EXPE","price_unadj":95.46,"prior_close_unadj":91.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4114322,"adjustment_ratio":1}
{"date":"2020-08-24","id":"EXR","price_unadj":106.24,"prior_close_unadj":105.31,"dividend_unadj":0,"distribution_unadj":0,"volume":510778,"adjustment_ratio":1}
{"date":"2020-08-24","id":"F","price_unadj":6.98,"prior_close_unadj":6.66,"dividend_unadj":0,"distribution_unadj":0,"volume":64974707,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FANG","price_unadj":40.05,"prior_close_unadj":39.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1722218,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FAST","price_unadj":47.88,"prior_close_unadj":48.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2801929,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FB","price_unadj":271.39,"prior_close_unadj":267.01,"dividend_unadj":0,"distribution_unadj":0,"volume":23685603,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FBHS","price_unadj":85.42,"prior_close_unadj":85.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1162086,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FCX","price_unadj":14.56,"prior_close_unadj":14.36,"dividend_unadj":0,"distribution_unadj":0,"volume":12816715,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FDX","price_unadj":217.4,"prior_close_unadj":210.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3393717,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FE","price_unadj":28.31,"prior_close_unadj":28.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4674364,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FFIV","price_unadj":136.19,"prior_close_unadj":135.32,"dividend_unadj":0,"distribution_unadj":0,"volume":478206,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FIS","price_unadj":141.67,"prior_close_unadj":141.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3145879,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FISV","price_unadj":96.22,"prior_close_unadj":95.63,"dividend_unadj":0,"distribution_unadj":0,"volume":6829283,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FITB","price_unadj":20.5,"prior_close_unadj":19.56,"dividend_unadj":0,"distribution_unadj":0,"volume":6350909,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FLIR","price_unadj":35.8,"prior_close_unadj":35.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1947483,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FLS","price_unadj":30.12,"prior_close_unadj":29.22,"dividend_unadj":0,"distribution_unadj":0,"volume":720573,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FLT","price_unadj":240.09,"prior_close_unadj":238.67,"dividend_unadj":0,"distribution_unadj":0,"volume":586827,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FMC","price_unadj":108.76,"prior_close_unadj":107.33,"dividend_unadj":0,"distribution_unadj":0,"volume":321057,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FOX","price_unadj":27.05,"prior_close_unadj":26.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1249997,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FOXA","price_unadj":26.98,"prior_close_unadj":26,"dividend_unadj":0,"distribution_unadj":0,"volume":3620843,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FRT","price_unadj":81.93,"prior_close_unadj":80.32,"dividend_unadj":0,"distribution_unadj":0,"volume":331519,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FTI","price_unadj":7.92,"prior_close_unadj":7.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3926605,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FTNT","price_unadj":133.06,"prior_close_unadj":131.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1107022,"adjustment_ratio":1}
{"date":"2020-08-24","id":"FTV","price_unadj":72,"prior_close_unadj":71.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1633094,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GD","price_unadj":153.3,"prior_close_unadj":149.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1002331,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GE","price_unadj":6.63,"prior_close_unadj":6.31,"dividend_unadj":0,"distribution_unadj":0,"volume":102785415,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GILD","price_unadj":66.08,"prior_close_unadj":66.5,"dividend_unadj":0,"distribution_unadj":0,"volume":8566231,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GIS","price_unadj":64.13,"prior_close_unadj":64.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1430985,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GL","price_unadj":84.49,"prior_close_unadj":80.73,"dividend_unadj":0,"distribution_unadj":0,"volume":398246,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GLW","price_unadj":33.37,"prior_close_unadj":32.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4676390,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GM","price_unadj":30.31,"prior_close_unadj":28.56,"dividend_unadj":0,"distribution_unadj":0,"volume":20137882,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GOOG","price_unadj":1588.2,"prior_close_unadj":1580.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1410229,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GPC","price_unadj":94.99,"prior_close_unadj":93.28,"dividend_unadj":0,"distribution_unadj":0,"volume":845500,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GPN","price_unadj":172.32,"prior_close_unadj":168.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2269141,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GPS","price_unadj":15.5,"prior_close_unadj":14.43,"dividend_unadj":0,"distribution_unadj":0,"volume":12058566,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GRMN","price_unadj":103.64,"prior_close_unadj":102.43,"dividend_unadj":0,"distribution_unadj":0,"volume":688781,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GS","price_unadj":207.34,"prior_close_unadj":202.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3097432,"adjustment_ratio":1}
{"date":"2020-08-24","id":"GWW","price_unadj":349.16,"prior_close_unadj":352.61,"dividend_unadj":0,"distribution_unadj":0,"volume":322740,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HAL","price_unadj":16.29,"prior_close_unadj":15.74,"dividend_unadj":0,"distribution_unadj":0,"volume":14722433,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HAS","price_unadj":79.94,"prior_close_unadj":76.82,"dividend_unadj":0,"distribution_unadj":0,"volume":516990,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HBAN","price_unadj":9.55,"prior_close_unadj":9.11,"dividend_unadj":0,"distribution_unadj":0,"volume":10128327,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HBI","price_unadj":16.04,"prior_close_unadj":15.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4925959,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HCA","price_unadj":134.38,"prior_close_unadj":132.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3161407,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HD","price_unadj":286.75,"prior_close_unadj":283.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4430864,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HES","price_unadj":47.83,"prior_close_unadj":47.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1675035,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HFC","price_unadj":26.14,"prior_close_unadj":24.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3167304,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HIG","price_unadj":41.35,"prior_close_unadj":39.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3080556,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HII","price_unadj":162.18,"prior_close_unadj":158.63,"dividend_unadj":0,"distribution_unadj":0,"volume":309072,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HLT","price_unadj":88.4,"prior_close_unadj":87.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2468661,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HOLX","price_unadj":65.33,"prior_close_unadj":66.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1426894,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HON","price_unadj":159.37,"prior_close_unadj":157.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2087009,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HPE","price_unadj":9.62,"prior_close_unadj":9.33,"dividend_unadj":0,"distribution_unadj":0,"volume":10576453,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HPQ","price_unadj":18.65,"prior_close_unadj":18.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5669992,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HRL","price_unadj":52.64,"prior_close_unadj":52.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1685889,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HSIC","price_unadj":65.66,"prior_close_unadj":66.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1212458,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HST","price_unadj":11.09,"prior_close_unadj":10.6,"dividend_unadj":0,"distribution_unadj":0,"volume":5954699,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HSY","price_unadj":148.84,"prior_close_unadj":147.43,"dividend_unadj":0,"distribution_unadj":0,"volume":436801,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HUM","price_unadj":406.08,"prior_close_unadj":418.79,"dividend_unadj":0,"distribution_unadj":0,"volume":593948,"adjustment_ratio":1}
{"date":"2020-08-24","id":"HWM","price_unadj":17.44,"prior_close_unadj":16.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2349353,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IBM","price_unadj":125.68,"prior_close_unadj":123.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4070816,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ICE","price_unadj":105.81,"prior_close_unadj":104.2,"dividend_unadj":0,"distribution_unadj":0,"volume":3492340,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IDXX","price_unadj":380.62,"prior_close_unadj":383.46,"dividend_unadj":0,"distribution_unadj":0,"volume":386420,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IEX","price_unadj":180.59,"prior_close_unadj":178.85,"dividend_unadj":0,"distribution_unadj":0,"volume":337735,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IFF","price_unadj":122.89,"prior_close_unadj":120.55,"dividend_unadj":0,"distribution_unadj":0,"volume":397265,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ILMN","price_unadj":348.87,"prior_close_unadj":353.07,"dividend_unadj":0,"distribution_unadj":0,"volume":591239,"adjustment_ratio":1}
{"date":"2020-08-24","id":"INCY","price_unadj":94.04,"prior_close_unadj":94.11,"dividend_unadj":0,"distribution_unadj":0,"volume":849642,"adjustment_ratio":1}
{"date":"2020-08-24","id":"INFO","price_unadj":81.91,"prior_close_unadj":81.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1458276,"adjustment_ratio":1}
{"date":"2020-08-24","id":"INTC","price_unadj":49.14,"prior_close_unadj":49.28,"dividend_unadj":0,"distribution_unadj":0,"volume":36295307,"adjustment_ratio":1}
{"date":"2020-08-24","id":"INTU","price_unadj":333.12,"prior_close_unadj":322.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2088371,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IP","price_unadj":37.27,"prior_close_unadj":35.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3019697,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IPG","price_unadj":18.33,"prior_close_unadj":17.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3349739,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IPGP","price_unadj":151.74,"prior_close_unadj":150.58,"dividend_unadj":0,"distribution_unadj":0,"volume":232540,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IQV","price_unadj":156.24,"prior_close_unadj":157.57,"dividend_unadj":0,"distribution_unadj":0,"volume":990103,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IR","price_unadj":35.44,"prior_close_unadj":34.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1304527,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IRM","price_unadj":30.34,"prior_close_unadj":30.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2123883,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ISRG","price_unadj":695.74,"prior_close_unadj":693.88,"dividend_unadj":0,"distribution_unadj":0,"volume":527391,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IT","price_unadj":131.65,"prior_close_unadj":128.14,"dividend_unadj":0,"distribution_unadj":0,"volume":473783,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ITW","price_unadj":197.27,"prior_close_unadj":195.14,"dividend_unadj":0,"distribution_unadj":0,"volume":504029,"adjustment_ratio":1}
{"date":"2020-08-24","id":"IVZ","price_unadj":10.6,"prior_close_unadj":10.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3691485,"adjustment_ratio":1}
{"date":"2020-08-24","id":"J","price_unadj":89.37,"prior_close_unadj":88.82,"dividend_unadj":0,"distribution_unadj":0,"volume":469637,"adjustment_ratio":1}
{"date":"2020-08-24","id":"JBHT","price_unadj":141.63,"prior_close_unadj":141.42,"dividend_unadj":0,"distribution_unadj":0,"volume":770338,"adjustment_ratio":1}
{"date":"2020-08-24","id":"JCI","price_unadj":40.99,"prior_close_unadj":40.59,"dividend_unadj":0,"distribution_unadj":0,"volume":4331795,"adjustment_ratio":1}
{"date":"2020-08-24","id":"JKHY","price_unadj":164.73,"prior_close_unadj":165.85,"dividend_unadj":0,"distribution_unadj":0,"volume":608299,"adjustment_ratio":1}
{"date":"2020-08-24","id":"JNJ","price_unadj":152.15,"prior_close_unadj":152.76,"dividend_unadj":1.01,"distribution_unadj":0,"volume":5387937,"adjustment_ratio":1}
{"date":"2020-08-24","id":"JNPR","price_unadj":23.84,"prior_close_unadj":23.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2178524,"adjustment_ratio":1}
{"date":"2020-08-24","id":"JPM","price_unadj":100.06,"prior_close_unadj":97.32,"dividend_unadj":0,"distribution_unadj":0,"volume":17898270,"adjustment_ratio":1}
{"date":"2020-08-24","id":"K","price_unadj":69.58,"prior_close_unadj":68.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1176681,"adjustment_ratio":1}
{"date":"2020-08-24","id":"KEY","price_unadj":12.39,"prior_close_unadj":11.95,"dividend_unadj":0,"distribution_unadj":0,"volume":8550274,"adjustment_ratio":1}
{"date":"2020-08-24","id":"KEYS","price_unadj":96.29,"prior_close_unadj":95.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3805023,"adjustment_ratio":1}
{"date":"2020-08-24","id":"KHC","price_unadj":35.09,"prior_close_unadj":34.56,"dividend_unadj":0,"distribution_unadj":0,"volume":4229876,"adjustment_ratio":1}
{"date":"2020-08-24","id":"KIM","price_unadj":11.85,"prior_close_unadj":11.43,"dividend_unadj":0,"distribution_unadj":0,"volume":3759241,"adjustment_ratio":1}
{"date":"2020-08-24","id":"KLAC","price_unadj":208.36,"prior_close_unadj":203.97,"dividend_unadj":0,"distribution_unadj":0,"volume":922389,"adjustment_ratio":1}
{"date":"2020-08-24","id":"KMB","price_unadj":157.42,"prior_close_unadj":157.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1003755,"adjustment_ratio":1}
{"date":"2020-08-24","id":"KMI","price_unadj":14.24,"prior_close_unadj":14.11,"dividend_unadj":0,"distribution_unadj":0,"volume":10887965,"adjustment_ratio":1}
{"date":"2020-08-24","id":"KMX","price_unadj":108.8,"prior_close_unadj":106.92,"dividend_unadj":0,"distribution_unadj":0,"volume":651820,"adjustment_ratio":1}
{"date":"2020-08-24","id":"KO","price_unadj":47.97,"prior_close_unadj":47.28,"dividend_unadj":0,"distribution_unadj":0,"volume":9257725,"adjustment_ratio":1}
{"date":"2020-08-24","id":"KR","price_unadj":36.06,"prior_close_unadj":35.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4576657,"adjustment_ratio":1}
{"date":"2020-08-24","id":"KSU","price_unadj":183.59,"prior_close_unadj":182.78,"dividend_unadj":0,"distribution_unadj":0,"volume":402267,"adjustment_ratio":1}
{"date":"2020-08-24","id":"L","price_unadj":36.61,"prior_close_unadj":35.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1080880,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LB","price_unadj":29.63,"prior_close_unadj":29.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5889759,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LDOS","price_unadj":90.81,"prior_close_unadj":89.17,"dividend_unadj":0,"distribution_unadj":0,"volume":836411,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LEG","price_unadj":40.63,"prior_close_unadj":39.85,"dividend_unadj":0,"distribution_unadj":0,"volume":702773,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LEN","price_unadj":78.75,"prior_close_unadj":79.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1736991,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LH","price_unadj":179.07,"prior_close_unadj":180.62,"dividend_unadj":0,"distribution_unadj":0,"volume":618916,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LHX","price_unadj":182.53,"prior_close_unadj":178.59,"dividend_unadj":0,"distribution_unadj":0,"volume":921128,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LIN","price_unadj":248.91,"prior_close_unadj":244.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1363156,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LKQ","price_unadj":31.65,"prior_close_unadj":30.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1260241,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LLY","price_unadj":149.52,"prior_close_unadj":149.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2268439,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LMT","price_unadj":395.04,"prior_close_unadj":389.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1006398,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LNC","price_unadj":36.74,"prior_close_unadj":34.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1378209,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LNT","price_unadj":54.65,"prior_close_unadj":54.08,"dividend_unadj":0,"distribution_unadj":0,"volume":838895,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LRCX","price_unadj":351.02,"prior_close_unadj":353.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1682341,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LUV","price_unadj":36.91,"prior_close_unadj":34.69,"dividend_unadj":0,"distribution_unadj":0,"volume":15211942,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LVS","price_unadj":49.81,"prior_close_unadj":48.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5074144,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LW","price_unadj":63.66,"prior_close_unadj":61.48,"dividend_unadj":0,"distribution_unadj":0,"volume":876970,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LYB","price_unadj":69.59,"prior_close_unadj":65.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1650834,"adjustment_ratio":1}
{"date":"2020-08-24","id":"LYV","price_unadj":54.09,"prior_close_unadj":51.12,"dividend_unadj":0,"distribution_unadj":0,"volume":2363693,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MA","price_unadj":343.64,"prior_close_unadj":337.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2753906,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MAA","price_unadj":115.69,"prior_close_unadj":114.84,"dividend_unadj":0,"distribution_unadj":0,"volume":353577,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MAR","price_unadj":97.89,"prior_close_unadj":95.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2791726,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MAS","price_unadj":59.07,"prior_close_unadj":58.7,"dividend_unadj":0,"distribution_unadj":0,"volume":961708,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MCD","price_unadj":212.62,"prior_close_unadj":211.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2463937,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MCHP","price_unadj":107.42,"prior_close_unadj":107.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2953136,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MCK","price_unadj":149.66,"prior_close_unadj":150.97,"dividend_unadj":0,"distribution_unadj":0,"volume":783802,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MCO","price_unadj":284.22,"prior_close_unadj":284.47,"dividend_unadj":0,"distribution_unadj":0,"volume":787427,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MDLZ","price_unadj":57.98,"prior_close_unadj":57.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4441074,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MDT","price_unadj":100.13,"prior_close_unadj":98.73,"dividend_unadj":0,"distribution_unadj":0,"volume":5265404,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MET","price_unadj":38.62,"prior_close_unadj":37.28,"dividend_unadj":0,"distribution_unadj":0,"volume":8843537,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MGM","price_unadj":22.27,"prior_close_unadj":21.16,"dividend_unadj":0,"distribution_unadj":0,"volume":16971984,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MHK","price_unadj":93.51,"prior_close_unadj":90.32,"dividend_unadj":0,"distribution_unadj":0,"volume":638372,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MKC","price_unadj":202.84,"prior_close_unadj":203.15,"dividend_unadj":0,"distribution_unadj":0,"volume":330383,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MKTX","price_unadj":489.48,"prior_close_unadj":499.84,"dividend_unadj":0,"distribution_unadj":0,"volume":113092,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MLM","price_unadj":212.04,"prior_close_unadj":209.66,"dividend_unadj":0,"distribution_unadj":0,"volume":521927,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MMC","price_unadj":112.62,"prior_close_unadj":113.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1898588,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MMM","price_unadj":163.53,"prior_close_unadj":161.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2604618,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MNST","price_unadj":83.69,"prior_close_unadj":82.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1440573,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MO","price_unadj":44.04,"prior_close_unadj":43.46,"dividend_unadj":0,"distribution_unadj":0,"volume":7911250,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MOS","price_unadj":18.5,"prior_close_unadj":17.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3877395,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MPC","price_unadj":36.81,"prior_close_unadj":35.4,"dividend_unadj":0,"distribution_unadj":0,"volume":7215672,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MRK","price_unadj":85.42,"prior_close_unadj":84.98,"dividend_unadj":0,"distribution_unadj":0,"volume":7234978,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MRO","price_unadj":5.45,"prior_close_unadj":5.27,"dividend_unadj":0,"distribution_unadj":0,"volume":21120747,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MS","price_unadj":52.37,"prior_close_unadj":51.1,"dividend_unadj":0,"distribution_unadj":0,"volume":7728471,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MSCI","price_unadj":363.99,"prior_close_unadj":363.69,"dividend_unadj":0,"distribution_unadj":0,"volume":316485,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MSFT","price_unadj":213.69,"prior_close_unadj":213.02,"dividend_unadj":0,"distribution_unadj":0,"volume":25460147,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MSI","price_unadj":153.97,"prior_close_unadj":151.92,"dividend_unadj":0,"distribution_unadj":0,"volume":905837,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MTB","price_unadj":105.83,"prior_close_unadj":102.46,"dividend_unadj":0,"distribution_unadj":0,"volume":680650,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MTD","price_unadj":947.94,"prior_close_unadj":959.98,"dividend_unadj":0,"distribution_unadj":0,"volume":76734,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MU","price_unadj":43.76,"prior_close_unadj":42.66,"dividend_unadj":0,"distribution_unadj":0,"volume":14972192,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MXIM","price_unadj":69.1,"prior_close_unadj":68.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1357730,"adjustment_ratio":1}
{"date":"2020-08-24","id":"MYL","price_unadj":16.33,"prior_close_unadj":15.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5328674,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NBL","price_unadj":10.37,"prior_close_unadj":10.04,"dividend_unadj":0,"distribution_unadj":0,"volume":10167996,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NCLH","price_unadj":16.74,"prior_close_unadj":15.56,"dividend_unadj":0,"distribution_unadj":0,"volume":48401967,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NDAQ","price_unadj":131.58,"prior_close_unadj":129.92,"dividend_unadj":0,"distribution_unadj":0,"volume":692390,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NEE","price_unadj":282.63,"prior_close_unadj":282.41,"dividend_unadj":0,"distribution_unadj":0,"volume":887436,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NEM","price_unadj":65.2,"prior_close_unadj":65.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4546862,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NFLX","price_unadj":488.81,"prior_close_unadj":492.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4762183,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NI","price_unadj":23.03,"prior_close_unadj":22.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3208434,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NKE","price_unadj":111.83,"prior_close_unadj":109.75,"dividend_unadj":0,"distribution_unadj":0,"volume":8173259,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NLOK","price_unadj":23.46,"prior_close_unadj":22.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6278853,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NLSN","price_unadj":15.58,"prior_close_unadj":14.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2330411,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NOC","price_unadj":344.42,"prior_close_unadj":337.86,"dividend_unadj":0,"distribution_unadj":0,"volume":416752,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NOV","price_unadj":12.14,"prior_close_unadj":11.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6072661,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NOW","price_unadj":448.1,"prior_close_unadj":449.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2357007,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NRG","price_unadj":34.7,"prior_close_unadj":34.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1390808,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NSC","price_unadj":212.22,"prior_close_unadj":208.93,"dividend_unadj":0,"distribution_unadj":0,"volume":763584,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NTAP","price_unadj":42.3,"prior_close_unadj":41.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3407143,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NTRS","price_unadj":84.26,"prior_close_unadj":81.73,"dividend_unadj":0,"distribution_unadj":0,"volume":698210,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NUE","price_unadj":46.02,"prior_close_unadj":44.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1287223,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NVDA","price_unadj":508.81,"prior_close_unadj":507.34,"dividend_unadj":0,"distribution_unadj":0,"volume":12264105,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NVR","price_unadj":4310.09,"prior_close_unadj":4223.76,"dividend_unadj":0,"distribution_unadj":0,"volume":31207,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NWL","price_unadj":16.43,"prior_close_unadj":16.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2442381,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NWS","price_unadj":14.85,"prior_close_unadj":14.63,"dividend_unadj":0,"distribution_unadj":0,"volume":745578,"adjustment_ratio":1}
{"date":"2020-08-24","id":"NWSA","price_unadj":14.87,"prior_close_unadj":14.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1903428,"adjustment_ratio":1}
{"date":"2020-08-24","id":"O","price_unadj":62.44,"prior_close_unadj":61.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1801192,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ODFL","price_unadj":198.83,"prior_close_unadj":197.25,"dividend_unadj":0,"distribution_unadj":0,"volume":425452,"adjustment_ratio":1}
{"date":"2020-08-24","id":"OKE","price_unadj":27.26,"prior_close_unadj":26.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3545017,"adjustment_ratio":1}
{"date":"2020-08-24","id":"OMC","price_unadj":54.49,"prior_close_unadj":52.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1712236,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ORCL","price_unadj":56.01,"prior_close_unadj":55.19,"dividend_unadj":0,"distribution_unadj":0,"volume":7892051,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ORLY","price_unadj":463.91,"prior_close_unadj":460.33,"dividend_unadj":0,"distribution_unadj":0,"volume":440227,"adjustment_ratio":1}
{"date":"2020-08-24","id":"OXY","price_unadj":13.62,"prior_close_unadj":13.16,"dividend_unadj":0,"distribution_unadj":0,"volume":18722936,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PAYC","price_unadj":284.43,"prior_close_unadj":287.21,"dividend_unadj":0,"distribution_unadj":0,"volume":300808,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PAYX","price_unadj":75.52,"prior_close_unadj":73.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1108988,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PBCT","price_unadj":10.79,"prior_close_unadj":10.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2985065,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PCAR","price_unadj":86.9,"prior_close_unadj":87.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1695612,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PEAK","price_unadj":27.94,"prior_close_unadj":27.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2831985,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PEG","price_unadj":53.9,"prior_close_unadj":53.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1390520,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PEP","price_unadj":137.64,"prior_close_unadj":136.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3177925,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PFE","price_unadj":38.84,"prior_close_unadj":38.88,"dividend_unadj":0,"distribution_unadj":0,"volume":23730486,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PFG","price_unadj":44.62,"prior_close_unadj":42.605,"dividend_unadj":0,"distribution_unadj":0,"volume":855402,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PG","price_unadj":138.51,"prior_close_unadj":137.44,"dividend_unadj":0,"distribution_unadj":0,"volume":7420504,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PGR","price_unadj":92,"prior_close_unadj":91.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2535029,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PH","price_unadj":209.77,"prior_close_unadj":206.32,"dividend_unadj":0,"distribution_unadj":0,"volume":785733,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PHM","price_unadj":47.62,"prior_close_unadj":47.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2095130,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PKG","price_unadj":99.72,"prior_close_unadj":95.96,"dividend_unadj":0,"distribution_unadj":0,"volume":571527,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PKI","price_unadj":115.22,"prior_close_unadj":116.9,"dividend_unadj":0,"distribution_unadj":0,"volume":703693,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PLD","price_unadj":102,"prior_close_unadj":103.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2015922,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PM","price_unadj":79.63,"prior_close_unadj":78.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2484446,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PNC","price_unadj":109.8,"prior_close_unadj":106.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1704683,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PNR","price_unadj":46.45,"prior_close_unadj":46.02,"dividend_unadj":0,"distribution_unadj":0,"volume":578569,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PNW","price_unadj":75.15,"prior_close_unadj":74.26,"dividend_unadj":0,"distribution_unadj":0,"volume":655720,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PPG","price_unadj":121.08,"prior_close_unadj":118.23,"dividend_unadj":0,"distribution_unadj":0,"volume":736225,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PPL","price_unadj":28.37,"prior_close_unadj":28.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3185143,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PRGO","price_unadj":52.34,"prior_close_unadj":52.4,"dividend_unadj":0,"distribution_unadj":0,"volume":464106,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PRU","price_unadj":69.09,"prior_close_unadj":67.41,"dividend_unadj":1.1,"distribution_unadj":0,"volume":2076998,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PSA","price_unadj":206.56,"prior_close_unadj":206.55,"dividend_unadj":0,"distribution_unadj":0,"volume":483762,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PSX","price_unadj":63.65,"prior_close_unadj":60.97,"dividend_unadj":0,"distribution_unadj":0,"volume":3011164,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PVH","price_unadj":53.66,"prior_close_unadj":50.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1534294,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PWR","price_unadj":50.9,"prior_close_unadj":49.58,"dividend_unadj":0,"distribution_unadj":0,"volume":985715,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PXD","price_unadj":104.75,"prior_close_unadj":102.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1492080,"adjustment_ratio":1}
{"date":"2020-08-24","id":"PYPL","price_unadj":198.88,"prior_close_unadj":196.79,"dividend_unadj":0,"distribution_unadj":0,"volume":5404075,"adjustment_ratio":1}
{"date":"2020-08-24","id":"QCOM","price_unadj":115.91,"prior_close_unadj":113,"dividend_unadj":0,"distribution_unadj":0,"volume":10234997,"adjustment_ratio":1}
{"date":"2020-08-24","id":"QRVO","price_unadj":131.94,"prior_close_unadj":130.67,"dividend_unadj":0,"distribution_unadj":0,"volume":736130,"adjustment_ratio":1}
{"date":"2020-08-24","id":"RCL","price_unadj":64.43,"prior_close_unadj":61.53,"dividend_unadj":0,"distribution_unadj":0,"volume":12221496,"adjustment_ratio":1}
{"date":"2020-08-24","id":"RE","price_unadj":218.63,"prior_close_unadj":213.81,"dividend_unadj":0,"distribution_unadj":0,"volume":140432,"adjustment_ratio":1}
{"date":"2020-08-24","id":"REG","price_unadj":41.05,"prior_close_unadj":40.46,"dividend_unadj":0,"distribution_unadj":0,"volume":826520,"adjustment_ratio":1}
{"date":"2020-08-24","id":"REGN","price_unadj":594.77,"prior_close_unadj":605.49,"dividend_unadj":0,"distribution_unadj":0,"volume":992208,"adjustment_ratio":1}
{"date":"2020-08-24","id":"RF","price_unadj":11.54,"prior_close_unadj":10.97,"dividend_unadj":0,"distribution_unadj":0,"volume":5806287,"adjustment_ratio":1}
{"date":"2020-08-24","id":"RHI","price_unadj":56.19,"prior_close_unadj":55.35,"dividend_unadj":0.34,"distribution_unadj":0,"volume":523064,"adjustment_ratio":1}
{"date":"2020-08-24","id":"RJF","price_unadj":76.48,"prior_close_unadj":73.7,"dividend_unadj":0,"distribution_unadj":0,"volume":482678,"adjustment_ratio":1}
{"date":"2020-08-24","id":"RL","price_unadj":70.25,"prior_close_unadj":67.05,"dividend_unadj":0,"distribution_unadj":0,"volume":824747,"adjustment_ratio":1}
{"date":"2020-08-24","id":"RMD","price_unadj":176.42,"prior_close_unadj":179.37,"dividend_unadj":0,"distribution_unadj":0,"volume":717945,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ROK","price_unadj":230.79,"prior_close_unadj":228.52,"dividend_unadj":0,"distribution_unadj":0,"volume":596401,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ROL","price_unadj":55.29,"prior_close_unadj":54.94,"dividend_unadj":0,"distribution_unadj":0,"volume":520027,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ROP","price_unadj":432.17,"prior_close_unadj":431.99,"dividend_unadj":0,"distribution_unadj":0,"volume":301778,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ROST","price_unadj":89.31,"prior_close_unadj":87.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2982331,"adjustment_ratio":1}
{"date":"2020-08-24","id":"RSG","price_unadj":91.08,"prior_close_unadj":89.81,"dividend_unadj":0,"distribution_unadj":0,"volume":805815,"adjustment_ratio":1}
{"date":"2020-08-24","id":"RTX","price_unadj":61.88,"prior_close_unadj":60.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6379751,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SBAC","price_unadj":301.52,"prior_close_unadj":305.44,"dividend_unadj":0.465,"distribution_unadj":0,"volume":406705,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SBUX","price_unadj":78.68,"prior_close_unadj":77.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5867361,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SCHW","price_unadj":35.12,"prior_close_unadj":34.45,"dividend_unadj":0,"distribution_unadj":0,"volume":9919969,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SEE","price_unadj":41.49,"prior_close_unadj":40.87,"dividend_unadj":0,"distribution_unadj":0,"volume":626721,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SHW","price_unadj":671.41,"prior_close_unadj":675.82,"dividend_unadj":0,"distribution_unadj":0,"volume":262058,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SIVB","price_unadj":249.36,"prior_close_unadj":239.42,"dividend_unadj":0,"distribution_unadj":0,"volume":229339,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SJM","price_unadj":112.99,"prior_close_unadj":112.09,"dividend_unadj":0,"distribution_unadj":0,"volume":839621,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SLB","price_unadj":19.55,"prior_close_unadj":18.58,"dividend_unadj":0,"distribution_unadj":0,"volume":8702665,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SLG","price_unadj":49.84,"prior_close_unadj":47.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1426273,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SNA","price_unadj":149.26,"prior_close_unadj":147.9,"dividend_unadj":0,"distribution_unadj":0,"volume":297200,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SNPS","price_unadj":213.77,"prior_close_unadj":213.1,"dividend_unadj":0,"distribution_unadj":0,"volume":730488,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SO","price_unadj":52.86,"prior_close_unadj":52.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3386084,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SPG","price_unadj":68.5,"prior_close_unadj":64.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5515803,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SPGI","price_unadj":360,"prior_close_unadj":362.01,"dividend_unadj":0,"distribution_unadj":0,"volume":588534,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SRE","price_unadj":127.37,"prior_close_unadj":125.48,"dividend_unadj":0,"distribution_unadj":0,"volume":819711,"adjustment_ratio":1}
{"date":"2020-08-24","id":"STE","price_unadj":153.12,"prior_close_unadj":153.46,"dividend_unadj":0,"distribution_unadj":0,"volume":302584,"adjustment_ratio":1}
{"date":"2020-08-24","id":"STT","price_unadj":68.94,"prior_close_unadj":67.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1887318,"adjustment_ratio":1}
{"date":"2020-08-24","id":"STX","price_unadj":45.61,"prior_close_unadj":44.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2051586,"adjustment_ratio":1}
{"date":"2020-08-24","id":"STZ","price_unadj":181.49,"prior_close_unadj":179.29,"dividend_unadj":0,"distribution_unadj":0,"volume":695654,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SWK","price_unadj":160.37,"prior_close_unadj":159.18,"dividend_unadj":0,"distribution_unadj":0,"volume":764372,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SWKS","price_unadj":142.25,"prior_close_unadj":142.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1541432,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SYF","price_unadj":25.25,"prior_close_unadj":23.91,"dividend_unadj":0,"distribution_unadj":0,"volume":5358154,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SYK","price_unadj":188.7,"prior_close_unadj":188.78,"dividend_unadj":0,"distribution_unadj":0,"volume":897841,"adjustment_ratio":1}
{"date":"2020-08-24","id":"SYY","price_unadj":59.51,"prior_close_unadj":57.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2734484,"adjustment_ratio":1}
{"date":"2020-08-24","id":"T","price_unadj":30.03,"prior_close_unadj":29.69,"dividend_unadj":0,"distribution_unadj":0,"volume":26384315,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TAP","price_unadj":38.02,"prior_close_unadj":36.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1050584,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TDG","price_unadj":488.5,"prior_close_unadj":479.28,"dividend_unadj":0,"distribution_unadj":0,"volume":572883,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TDY","price_unadj":316.32,"prior_close_unadj":309.8,"dividend_unadj":0,"distribution_unadj":0,"volume":151895,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TEL","price_unadj":94.68,"prior_close_unadj":93.54,"dividend_unadj":0,"distribution_unadj":0,"volume":994707,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TFC","price_unadj":38.65,"prior_close_unadj":36.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4001441,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TFX","price_unadj":370.85,"prior_close_unadj":371.63,"dividend_unadj":0,"distribution_unadj":0,"volume":161692,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TGT","price_unadj":153.24,"prior_close_unadj":153.63,"dividend_unadj":0,"distribution_unadj":0,"volume":4355250,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TIF","price_unadj":127.03,"prior_close_unadj":126.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2566605,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TJX","price_unadj":53.41,"prior_close_unadj":51.68,"dividend_unadj":0,"distribution_unadj":0,"volume":11757014,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TMO","price_unadj":419.76,"prior_close_unadj":428.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1201069,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TMUS","price_unadj":115.26,"prior_close_unadj":115.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2713778,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TPR","price_unadj":15.33,"prior_close_unadj":14.54,"dividend_unadj":0,"distribution_unadj":0,"volume":6315334,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TROW","price_unadj":135.93,"prior_close_unadj":134.82,"dividend_unadj":0,"distribution_unadj":0,"volume":629798,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TRV","price_unadj":114.9,"prior_close_unadj":111.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1361948,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TSCO","price_unadj":153.52,"prior_close_unadj":153.28,"dividend_unadj":0,"distribution_unadj":0,"volume":970425,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TSN","price_unadj":63.55,"prior_close_unadj":62.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2522083,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TT","price_unadj":118.92,"prior_close_unadj":117.57,"dividend_unadj":0,"distribution_unadj":0,"volume":737625,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TTWO","price_unadj":172.55,"prior_close_unadj":173.14,"dividend_unadj":0,"distribution_unadj":0,"volume":916248,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TWTR","price_unadj":40.49,"prior_close_unadj":39.26,"dividend_unadj":0,"distribution_unadj":0,"volume":20496571,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TXN","price_unadj":141.02,"prior_close_unadj":140.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2841274,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TXT","price_unadj":39.29,"prior_close_unadj":37.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1105519,"adjustment_ratio":1}
{"date":"2020-08-24","id":"TYL","price_unadj":340.02,"prior_close_unadj":339.91,"dividend_unadj":0,"distribution_unadj":0,"volume":266099,"adjustment_ratio":1}
{"date":"2020-08-24","id":"UA","price_unadj":9.19,"prior_close_unadj":8.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5285415,"adjustment_ratio":1}
{"date":"2020-08-24","id":"UAA","price_unadj":10.24,"prior_close_unadj":9.73,"dividend_unadj":0,"distribution_unadj":0,"volume":7388160,"adjustment_ratio":1}
{"date":"2020-08-24","id":"UAL","price_unadj":36.32,"prior_close_unadj":33.04,"dividend_unadj":0,"distribution_unadj":0,"volume":50533589,"adjustment_ratio":1}
{"date":"2020-08-24","id":"UDR","price_unadj":34.53,"prior_close_unadj":34.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1227713,"adjustment_ratio":1}
{"date":"2020-08-24","id":"UHS","price_unadj":111.08,"prior_close_unadj":108.7,"dividend_unadj":0,"distribution_unadj":0,"volume":457746,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ULTA","price_unadj":222.5,"prior_close_unadj":214,"dividend_unadj":0,"distribution_unadj":0,"volume":1195387,"adjustment_ratio":1}
{"date":"2020-08-24","id":"UNH","price_unadj":308.84,"prior_close_unadj":314.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2922446,"adjustment_ratio":1}
{"date":"2020-08-24","id":"UNP","price_unadj":192.56,"prior_close_unadj":191.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2045215,"adjustment_ratio":1}
{"date":"2020-08-24","id":"UPS","price_unadj":160.35,"prior_close_unadj":159.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4083973,"adjustment_ratio":1}
{"date":"2020-08-24","id":"URI","price_unadj":176.97,"prior_close_unadj":175.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1076664,"adjustment_ratio":1}
{"date":"2020-08-24","id":"USB","price_unadj":36.75,"prior_close_unadj":35.21,"dividend_unadj":0,"distribution_unadj":0,"volume":5276270,"adjustment_ratio":1}
{"date":"2020-08-24","id":"V","price_unadj":206.41,"prior_close_unadj":204.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6159596,"adjustment_ratio":1}
{"date":"2020-08-24","id":"VAR","price_unadj":172.74,"prior_close_unadj":172.5,"dividend_unadj":0,"distribution_unadj":0,"volume":918962,"adjustment_ratio":1}
{"date":"2020-08-24","id":"VFC","price_unadj":65.98,"prior_close_unadj":61.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2334435,"adjustment_ratio":1}
{"date":"2020-08-24","id":"VIAC","price_unadj":27.64,"prior_close_unadj":26.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6777620,"adjustment_ratio":1}
{"date":"2020-08-24","id":"VLO","price_unadj":54.99,"prior_close_unadj":52.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3226423,"adjustment_ratio":1}
{"date":"2020-08-24","id":"VMC","price_unadj":124.67,"prior_close_unadj":125.83,"dividend_unadj":0,"distribution_unadj":0,"volume":856566,"adjustment_ratio":1}
{"date":"2020-08-24","id":"VNO","price_unadj":36.97,"prior_close_unadj":35.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1466378,"adjustment_ratio":1}
{"date":"2020-08-24","id":"VRSK","price_unadj":185.11,"prior_close_unadj":185.65,"dividend_unadj":0,"distribution_unadj":0,"volume":588161,"adjustment_ratio":1}
{"date":"2020-08-24","id":"VRSN","price_unadj":207.3,"prior_close_unadj":206.73,"dividend_unadj":0,"distribution_unadj":0,"volume":467756,"adjustment_ratio":1}
{"date":"2020-08-24","id":"VRTX","price_unadj":267.43,"prior_close_unadj":271.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1037528,"adjustment_ratio":1}
{"date":"2020-08-24","id":"VTR","price_unadj":42.29,"prior_close_unadj":41.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2351709,"adjustment_ratio":1}
{"date":"2020-08-24","id":"VZ","price_unadj":59.57,"prior_close_unadj":58.99,"dividend_unadj":0,"distribution_unadj":0,"volume":10931471,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WAB","price_unadj":65.91,"prior_close_unadj":64.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1064580,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WAT","price_unadj":215.02,"prior_close_unadj":216.24,"dividend_unadj":0,"distribution_unadj":0,"volume":742221,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WBA","price_unadj":39.74,"prior_close_unadj":39.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5500901,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WDC","price_unadj":34.54,"prior_close_unadj":33.71,"dividend_unadj":0,"distribution_unadj":0,"volume":5653514,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WEC","price_unadj":92.24,"prior_close_unadj":91.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1008920,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WELL","price_unadj":57.42,"prior_close_unadj":56.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2052108,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WFC","price_unadj":24.49,"prior_close_unadj":23.64,"dividend_unadj":0,"distribution_unadj":0,"volume":36906689,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WHR","price_unadj":181.38,"prior_close_unadj":180.78,"dividend_unadj":0,"distribution_unadj":0,"volume":593777,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WLTW","price_unadj":194.6,"prior_close_unadj":198.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1380807,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WM","price_unadj":112.51,"prior_close_unadj":111.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1332195,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WMB","price_unadj":21.68,"prior_close_unadj":21.41,"dividend_unadj":0,"distribution_unadj":0,"volume":7129954,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WMT","price_unadj":131.33,"prior_close_unadj":131.63,"dividend_unadj":0,"distribution_unadj":0,"volume":6604550,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WRB","price_unadj":61.61,"prior_close_unadj":60.18,"dividend_unadj":0,"distribution_unadj":0,"volume":450548,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WRK","price_unadj":31.28,"prior_close_unadj":28.46,"dividend_unadj":0,"distribution_unadj":0,"volume":4025559,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WST","price_unadj":269.67,"prior_close_unadj":271.48,"dividend_unadj":0,"distribution_unadj":0,"volume":655787,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WU","price_unadj":23.92,"prior_close_unadj":23.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2506523,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WY","price_unadj":29.21,"prior_close_unadj":28.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4933069,"adjustment_ratio":1}
{"date":"2020-08-24","id":"WYNN","price_unadj":86.79,"prior_close_unadj":82.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4485696,"adjustment_ratio":1}
{"date":"2020-08-24","id":"XEL","price_unadj":70.41,"prior_close_unadj":69.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1247262,"adjustment_ratio":1}
{"date":"2020-08-24","id":"XLNX","price_unadj":102.47,"prior_close_unadj":102,"dividend_unadj":0,"distribution_unadj":0,"volume":1723193,"adjustment_ratio":1}
{"date":"2020-08-24","id":"XOM","price_unadj":42.22,"prior_close_unadj":41.01,"dividend_unadj":0,"distribution_unadj":0,"volume":18208876,"adjustment_ratio":1}
{"date":"2020-08-24","id":"XRAY","price_unadj":43.45,"prior_close_unadj":42.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1588505,"adjustment_ratio":1}
{"date":"2020-08-24","id":"XRX","price_unadj":19.3,"prior_close_unadj":18.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3765112,"adjustment_ratio":1}
{"date":"2020-08-24","id":"XYL","price_unadj":81.4,"prior_close_unadj":79.4,"dividend_unadj":0,"distribution_unadj":0,"volume":635285,"adjustment_ratio":1}
{"date":"2020-08-24","id":"YUM","price_unadj":96.56,"prior_close_unadj":96.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1439504,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ZBH","price_unadj":136.81,"prior_close_unadj":136.16,"dividend_unadj":0,"distribution_unadj":0,"volume":727373,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ZBRA","price_unadj":275.39,"prior_close_unadj":275.33,"dividend_unadj":0,"distribution_unadj":0,"volume":256117,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ZION","price_unadj":33.04,"prior_close_unadj":31.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1651280,"adjustment_ratio":1}
{"date":"2020-08-24","id":"ZTS","price_unadj":156.76,"prior_close_unadj":158.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1721488,"adjustment_ratio":1}
{"date":"2020-08-25","id":"A","price_unadj":98.34,"prior_close_unadj":97.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1061265,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AAL","price_unadj":13.14,"prior_close_unadj":13.44,"dividend_unadj":0,"distribution_unadj":0,"volume":79053355,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AAP","price_unadj":156.06,"prior_close_unadj":157.14,"dividend_unadj":0,"distribution_unadj":0,"volume":525206,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AAPL","price_unadj":499.3,"prior_close_unadj":503.43,"dividend_unadj":0,"distribution_unadj":0,"volume":52873947,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ABBV","price_unadj":94.06,"prior_close_unadj":94.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6709995,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ABC","price_unadj":98.28,"prior_close_unadj":97.57,"dividend_unadj":0,"distribution_unadj":0,"volume":811183,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ABMD","price_unadj":311.12,"prior_close_unadj":304.95,"dividend_unadj":0,"distribution_unadj":0,"volume":253566,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ABT","price_unadj":102.47,"prior_close_unadj":101.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2626522,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ACN","price_unadj":238.21,"prior_close_unadj":237.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1501748,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ADBE","price_unadj":484.43,"prior_close_unadj":476.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3967365,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ADI","price_unadj":119.9,"prior_close_unadj":117.23,"dividend_unadj":0,"distribution_unadj":0,"volume":3007009,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ADM","price_unadj":44.3,"prior_close_unadj":44.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2025305,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ADP","price_unadj":141.06,"prior_close_unadj":140.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1917294,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ADSK","price_unadj":252.24,"prior_close_unadj":251.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1555125,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AEE","price_unadj":79.6,"prior_close_unadj":81.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1259575,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AEP","price_unadj":79.77,"prior_close_unadj":80.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1684984,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AES","price_unadj":17.89,"prior_close_unadj":18.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2839361,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AFL","price_unadj":37.1,"prior_close_unadj":37.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2826299,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AIG","price_unadj":29.52,"prior_close_unadj":29.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4134587,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AIV","price_unadj":36.06,"prior_close_unadj":35.81,"dividend_unadj":0,"distribution_unadj":0,"volume":629816,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AIZ","price_unadj":122.85,"prior_close_unadj":123.68,"dividend_unadj":0,"distribution_unadj":0,"volume":213419,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AKAM","price_unadj":111,"prior_close_unadj":110.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1377147,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ALB","price_unadj":91.09,"prior_close_unadj":91.98,"dividend_unadj":0,"distribution_unadj":0,"volume":420525,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ALGN","price_unadj":296.68,"prior_close_unadj":295.08,"dividend_unadj":0,"distribution_unadj":0,"volume":580511,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ALK","price_unadj":37.71,"prior_close_unadj":37.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2345152,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ALL","price_unadj":93.77,"prior_close_unadj":95,"dividend_unadj":0,"distribution_unadj":0,"volume":1662082,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ALLE","price_unadj":102.08,"prior_close_unadj":102.9,"dividend_unadj":0,"distribution_unadj":0,"volume":534709,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ALXN","price_unadj":103.34,"prior_close_unadj":102.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1177272,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AMAT","price_unadj":64.05,"prior_close_unadj":63.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5157230,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AMCR","price_unadj":10.87,"prior_close_unadj":10.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5746218,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AMD","price_unadj":86.35,"prior_close_unadj":83.08,"dividend_unadj":0,"distribution_unadj":0,"volume":49234399,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AME","price_unadj":100.92,"prior_close_unadj":100.8,"dividend_unadj":0,"distribution_unadj":0,"volume":568264,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AMGN","price_unadj":248.22,"prior_close_unadj":235.57,"dividend_unadj":0,"distribution_unadj":0,"volume":6392058,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AMP","price_unadj":156.99,"prior_close_unadj":157.72,"dividend_unadj":0,"distribution_unadj":0,"volume":537176,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AMT","price_unadj":246.41,"prior_close_unadj":245.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1060825,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AMZN","price_unadj":3346.49,"prior_close_unadj":3307.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3992842,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ANET","price_unadj":219.43,"prior_close_unadj":218.83,"dividend_unadj":0,"distribution_unadj":0,"volume":394657,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ANSS","price_unadj":326.49,"prior_close_unadj":325.25,"dividend_unadj":0,"distribution_unadj":0,"volume":296265,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ANTM","price_unadj":276.47,"prior_close_unadj":279.16,"dividend_unadj":0,"distribution_unadj":0,"volume":870887,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AON","price_unadj":192.37,"prior_close_unadj":190.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2126845,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AOS","price_unadj":49.5,"prior_close_unadj":49.71,"dividend_unadj":0,"distribution_unadj":0,"volume":491658,"adjustment_ratio":1}
{"date":"2020-08-25","id":"APA","price_unadj":14.65,"prior_close_unadj":14.455,"dividend_unadj":0,"distribution_unadj":0,"volume":4740107,"adjustment_ratio":1}
{"date":"2020-08-25","id":"APD","price_unadj":289.42,"prior_close_unadj":287.65,"dividend_unadj":0,"distribution_unadj":0,"volume":485351,"adjustment_ratio":1}
{"date":"2020-08-25","id":"APH","price_unadj":108.91,"prior_close_unadj":108.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1073500,"adjustment_ratio":1}
{"date":"2020-08-25","id":"APTV","price_unadj":85.36,"prior_close_unadj":85.5,"dividend_unadj":0,"distribution_unadj":0,"volume":979707,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ARE","price_unadj":170.74,"prior_close_unadj":171.21,"dividend_unadj":0,"distribution_unadj":0,"volume":443268,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ATO","price_unadj":100.44,"prior_close_unadj":101.91,"dividend_unadj":0,"distribution_unadj":0,"volume":463635,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ATVI","price_unadj":83.62,"prior_close_unadj":83.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3658992,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AVB","price_unadj":155.52,"prior_close_unadj":155.78,"dividend_unadj":0,"distribution_unadj":0,"volume":649486,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AVGO","price_unadj":336.14,"prior_close_unadj":334,"dividend_unadj":0,"distribution_unadj":0,"volume":1114334,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AVY","price_unadj":115.91,"prior_close_unadj":115.38,"dividend_unadj":0,"distribution_unadj":0,"volume":438395,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AWK","price_unadj":143.53,"prior_close_unadj":143.88,"dividend_unadj":0,"distribution_unadj":0,"volume":389392,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AXP","price_unadj":99.05,"prior_close_unadj":99.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2946625,"adjustment_ratio":1}
{"date":"2020-08-25","id":"AZO","price_unadj":1201.66,"prior_close_unadj":1209.93,"dividend_unadj":0,"distribution_unadj":0,"volume":132616,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BA","price_unadj":174.73,"prior_close_unadj":178.27,"dividend_unadj":0,"distribution_unadj":0,"volume":31318540,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BAC","price_unadj":26,"prior_close_unadj":25.69,"dividend_unadj":0,"distribution_unadj":0,"volume":57304734,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BAX","price_unadj":84.6,"prior_close_unadj":83.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2775852,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BBY","price_unadj":112.64,"prior_close_unadj":117.37,"dividend_unadj":0,"distribution_unadj":0,"volume":10462412,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BDX","price_unadj":255.79,"prior_close_unadj":254.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1095759,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BEN","price_unadj":21.46,"prior_close_unadj":21.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1218873,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BIIB","price_unadj":279.03,"prior_close_unadj":276.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1294683,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BIO","price_unadj":511.98,"prior_close_unadj":511.17,"dividend_unadj":0,"distribution_unadj":0,"volume":120082,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BK","price_unadj":36.67,"prior_close_unadj":36.4,"dividend_unadj":0,"distribution_unadj":0,"volume":4094591,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BKNG","price_unadj":1853.8,"prior_close_unadj":1834.44,"dividend_unadj":0,"distribution_unadj":0,"volume":313180,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BKR","price_unadj":15.65,"prior_close_unadj":15.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3371194,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BLK","price_unadj":591.15,"prior_close_unadj":591.45,"dividend_unadj":0,"distribution_unadj":0,"volume":373289,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BLL","price_unadj":77.47,"prior_close_unadj":77.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1069178,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BMY","price_unadj":62.71,"prior_close_unadj":62.41,"dividend_unadj":0,"distribution_unadj":0,"volume":6620701,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BR","price_unadj":138.27,"prior_close_unadj":138.37,"dividend_unadj":0,"distribution_unadj":0,"volume":382376,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BSX","price_unadj":39.64,"prior_close_unadj":38.94,"dividend_unadj":0,"distribution_unadj":0,"volume":8218242,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BWA","price_unadj":41,"prior_close_unadj":41.38,"dividend_unadj":0,"distribution_unadj":0,"volume":2186436,"adjustment_ratio":1}
{"date":"2020-08-25","id":"BXP","price_unadj":88.41,"prior_close_unadj":87.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1586338,"adjustment_ratio":1}
{"date":"2020-08-25","id":"C","price_unadj":51.65,"prior_close_unadj":51.06,"dividend_unadj":0,"distribution_unadj":0,"volume":17244775,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CAG","price_unadj":38.74,"prior_close_unadj":38.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2914638,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CAH","price_unadj":50.56,"prior_close_unadj":49.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1781208,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CAT","price_unadj":141.15,"prior_close_unadj":141.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2467632,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CB","price_unadj":125.91,"prior_close_unadj":124.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1324204,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CBOE","price_unadj":90.6,"prior_close_unadj":92.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1066448,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CBRE","price_unadj":47.39,"prior_close_unadj":47.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1715190,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CCI","price_unadj":160.69,"prior_close_unadj":161.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1443925,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CCL","price_unadj":15.89,"prior_close_unadj":16.14,"dividend_unadj":0,"distribution_unadj":0,"volume":38551525,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CDNS","price_unadj":111.26,"prior_close_unadj":111.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1300373,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CDW","price_unadj":112.15,"prior_close_unadj":112.29,"dividend_unadj":0,"distribution_unadj":0,"volume":491916,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CE","price_unadj":102.17,"prior_close_unadj":103.06,"dividend_unadj":0,"distribution_unadj":0,"volume":682677,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CERN","price_unadj":71.81,"prior_close_unadj":72.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1134561,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CF","price_unadj":33.43,"prior_close_unadj":33.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1632689,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CFG","price_unadj":25.54,"prior_close_unadj":25.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4333651,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CHD","price_unadj":96.1,"prior_close_unadj":96.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1017993,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CHRW","price_unadj":96.55,"prior_close_unadj":96.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1008769,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CHTR","price_unadj":609.75,"prior_close_unadj":612.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1112034,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CI","price_unadj":177.41,"prior_close_unadj":177.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1337710,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CINF","price_unadj":79.35,"prior_close_unadj":79.52,"dividend_unadj":0,"distribution_unadj":0,"volume":396451,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CL","price_unadj":78.59,"prior_close_unadj":79.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2374145,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CLX","price_unadj":219.17,"prior_close_unadj":223.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2350689,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CMA","price_unadj":40.41,"prior_close_unadj":40.24,"dividend_unadj":0,"distribution_unadj":0,"volume":925346,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CMCSA","price_unadj":43.41,"prior_close_unadj":43.8,"dividend_unadj":0,"distribution_unadj":0,"volume":8412956,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CME","price_unadj":174.92,"prior_close_unadj":175.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1152790,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CMG","price_unadj":1269.65,"prior_close_unadj":1241.75,"dividend_unadj":0,"distribution_unadj":0,"volume":253289,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CMI","price_unadj":210.06,"prior_close_unadj":211.12,"dividend_unadj":0,"distribution_unadj":0,"volume":629422,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CMS","price_unadj":60.21,"prior_close_unadj":60.84,"dividend_unadj":0,"distribution_unadj":0,"volume":997225,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CNC","price_unadj":60.79,"prior_close_unadj":60.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3245622,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CNP","price_unadj":20.01,"prior_close_unadj":20.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3347613,"adjustment_ratio":1}
{"date":"2020-08-25","id":"COF","price_unadj":66.91,"prior_close_unadj":67.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1966586,"adjustment_ratio":1}
{"date":"2020-08-25","id":"COG","price_unadj":19.29,"prior_close_unadj":19.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3520390,"adjustment_ratio":1}
{"date":"2020-08-25","id":"COO","price_unadj":305.03,"prior_close_unadj":301.91,"dividend_unadj":0,"distribution_unadj":0,"volume":248854,"adjustment_ratio":1}
{"date":"2020-08-25","id":"COP","price_unadj":38.85,"prior_close_unadj":38.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4160918,"adjustment_ratio":1}
{"date":"2020-08-25","id":"COST","price_unadj":344.71,"prior_close_unadj":344.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1176166,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CPB","price_unadj":53.03,"prior_close_unadj":52.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1359726,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CPRT","price_unadj":101.88,"prior_close_unadj":100.83,"dividend_unadj":0,"distribution_unadj":0,"volume":795327,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CRM","price_unadj":216.05,"prior_close_unadj":208.46,"dividend_unadj":0,"distribution_unadj":0,"volume":27096458,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CSCO","price_unadj":41.96,"prior_close_unadj":42.18,"dividend_unadj":0,"distribution_unadj":0,"volume":15417363,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CSX","price_unadj":75.83,"prior_close_unadj":75.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2533531,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CTAS","price_unadj":324.73,"prior_close_unadj":325.36,"dividend_unadj":0,"distribution_unadj":0,"volume":293307,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CTSH","price_unadj":66.94,"prior_close_unadj":67.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1864206,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CTVA","price_unadj":28.65,"prior_close_unadj":28.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2343959,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CTXS","price_unadj":142.91,"prior_close_unadj":142.8,"dividend_unadj":0,"distribution_unadj":0,"volume":924241,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CVS","price_unadj":63.47,"prior_close_unadj":63.87,"dividend_unadj":0,"distribution_unadj":0,"volume":4326130,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CVX","price_unadj":86.13,"prior_close_unadj":87.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6835813,"adjustment_ratio":1}
{"date":"2020-08-25","id":"CXO","price_unadj":51.55,"prior_close_unadj":50.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1599371,"adjustment_ratio":1}
{"date":"2020-08-25","id":"D","price_unadj":78.5,"prior_close_unadj":79.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2535253,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DAL","price_unadj":30.1,"prior_close_unadj":29.8,"dividend_unadj":0,"distribution_unadj":0,"volume":31001948,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DD","price_unadj":56.2,"prior_close_unadj":56.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2958860,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DE","price_unadj":205.6,"prior_close_unadj":205.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2707075,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DFS","price_unadj":52.22,"prior_close_unadj":52.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2119381,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DG","price_unadj":198.66,"prior_close_unadj":198.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1552570,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DGX","price_unadj":118.33,"prior_close_unadj":117.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1237930,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DHI","price_unadj":75.48,"prior_close_unadj":76.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2350148,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DHR","price_unadj":207.57,"prior_close_unadj":205.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1449040,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DIS","price_unadj":129.79,"prior_close_unadj":130.69,"dividend_unadj":0,"distribution_unadj":0,"volume":5494391,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DISCA","price_unadj":22.86,"prior_close_unadj":22.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3359622,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DISCK","price_unadj":20.68,"prior_close_unadj":20.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2239924,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DISH","price_unadj":34.2,"prior_close_unadj":34.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1292903,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DLR","price_unadj":154.75,"prior_close_unadj":152.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1312839,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DLTR","price_unadj":102.64,"prior_close_unadj":102.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1779451,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DOV","price_unadj":111.23,"prior_close_unadj":111.03,"dividend_unadj":0,"distribution_unadj":0,"volume":537582,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DOW","price_unadj":45.59,"prior_close_unadj":46.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4188033,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DPZ","price_unadj":419.36,"prior_close_unadj":418.99,"dividend_unadj":0,"distribution_unadj":0,"volume":380300,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DRE","price_unadj":38.54,"prior_close_unadj":38.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1601252,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DRI","price_unadj":82.61,"prior_close_unadj":82.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1695209,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DTE","price_unadj":117,"prior_close_unadj":117.97,"dividend_unadj":0,"distribution_unadj":0,"volume":563979,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DUK","price_unadj":80.85,"prior_close_unadj":81.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2769330,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DVA","price_unadj":87.71,"prior_close_unadj":87.57,"dividend_unadj":0,"distribution_unadj":0,"volume":578059,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DVN","price_unadj":10.98,"prior_close_unadj":10.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5796308,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DXC","price_unadj":19.21,"prior_close_unadj":18.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1581025,"adjustment_ratio":1}
{"date":"2020-08-25","id":"DXCM","price_unadj":430.07,"prior_close_unadj":422.79,"dividend_unadj":0,"distribution_unadj":0,"volume":506415,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EA","price_unadj":142.21,"prior_close_unadj":142.33,"dividend_unadj":0,"distribution_unadj":0,"volume":857689,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EBAY","price_unadj":58.05,"prior_close_unadj":58.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4983189,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ECL","price_unadj":195.99,"prior_close_unadj":197.52,"dividend_unadj":0,"distribution_unadj":0,"volume":664094,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ED","price_unadj":73.01,"prior_close_unadj":74.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2057120,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EFX","price_unadj":160.18,"prior_close_unadj":159.38,"dividend_unadj":0,"distribution_unadj":0,"volume":558172,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EIX","price_unadj":52,"prior_close_unadj":52.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1297477,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EL","price_unadj":215.43,"prior_close_unadj":212.57,"dividend_unadj":0,"distribution_unadj":0,"volume":954201,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EMN","price_unadj":73.46,"prior_close_unadj":73.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1404732,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EMR","price_unadj":69.78,"prior_close_unadj":69.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2094858,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EOG","price_unadj":44.38,"prior_close_unadj":44.33,"dividend_unadj":0,"distribution_unadj":0,"volume":3263377,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EQIX","price_unadj":779.71,"prior_close_unadj":772.47,"dividend_unadj":0,"distribution_unadj":0,"volume":186231,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EQR","price_unadj":56.56,"prior_close_unadj":55.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1784391,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ES","price_unadj":84.93,"prior_close_unadj":85.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1067608,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ESS","price_unadj":216.03,"prior_close_unadj":215.14,"dividend_unadj":0,"distribution_unadj":0,"volume":269527,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ETFC","price_unadj":53.97,"prior_close_unadj":54.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1054004,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ETN","price_unadj":102.82,"prior_close_unadj":102.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1250067,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ETR","price_unadj":97.82,"prior_close_unadj":98.64,"dividend_unadj":0,"distribution_unadj":0,"volume":793817,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EVRG","price_unadj":51.21,"prior_close_unadj":50.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1102214,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EW","price_unadj":80.35,"prior_close_unadj":78.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2027025,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EXC","price_unadj":37.13,"prior_close_unadj":37.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3815976,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EXPD","price_unadj":87.44,"prior_close_unadj":87.14,"dividend_unadj":0,"distribution_unadj":0,"volume":621589,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EXPE","price_unadj":96.42,"prior_close_unadj":95.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2377029,"adjustment_ratio":1}
{"date":"2020-08-25","id":"EXR","price_unadj":106.06,"prior_close_unadj":106.24,"dividend_unadj":0,"distribution_unadj":0,"volume":821434,"adjustment_ratio":1}
{"date":"2020-08-25","id":"F","price_unadj":6.94,"prior_close_unadj":6.98,"dividend_unadj":0,"distribution_unadj":0,"volume":49549976,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FANG","price_unadj":41.06,"prior_close_unadj":40.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1653371,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FAST","price_unadj":47.89,"prior_close_unadj":47.88,"dividend_unadj":0,"distribution_unadj":0,"volume":2635398,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FB","price_unadj":280.82,"prior_close_unadj":271.39,"dividend_unadj":0,"distribution_unadj":0,"volume":42127240,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FBHS","price_unadj":85.52,"prior_close_unadj":85.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1348257,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FCX","price_unadj":14.46,"prior_close_unadj":14.56,"dividend_unadj":0,"distribution_unadj":0,"volume":9565546,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FDX","price_unadj":214.31,"prior_close_unadj":217.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2160235,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FE","price_unadj":27.94,"prior_close_unadj":28.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4907835,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FFIV","price_unadj":133.75,"prior_close_unadj":136.19,"dividend_unadj":0,"distribution_unadj":0,"volume":423707,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FIS","price_unadj":145.37,"prior_close_unadj":141.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2649330,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FISV","price_unadj":98.24,"prior_close_unadj":96.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3663895,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FITB","price_unadj":20.71,"prior_close_unadj":20.5,"dividend_unadj":0,"distribution_unadj":0,"volume":4829103,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FLIR","price_unadj":35.44,"prior_close_unadj":35.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1501216,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FLS","price_unadj":29.8,"prior_close_unadj":30.12,"dividend_unadj":0,"distribution_unadj":0,"volume":594851,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FLT","price_unadj":242.35,"prior_close_unadj":240.09,"dividend_unadj":0,"distribution_unadj":0,"volume":518216,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FMC","price_unadj":108.59,"prior_close_unadj":108.76,"dividend_unadj":0,"distribution_unadj":0,"volume":525398,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FOX","price_unadj":26.96,"prior_close_unadj":27.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1205027,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FOXA","price_unadj":26.9,"prior_close_unadj":26.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4075310,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FRT","price_unadj":81.76,"prior_close_unadj":81.93,"dividend_unadj":0,"distribution_unadj":0,"volume":333538,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FTI","price_unadj":7.77,"prior_close_unadj":7.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2817297,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FTNT","price_unadj":133.28,"prior_close_unadj":133.06,"dividend_unadj":0,"distribution_unadj":0,"volume":898737,"adjustment_ratio":1}
{"date":"2020-08-25","id":"FTV","price_unadj":70.55,"prior_close_unadj":72,"dividend_unadj":0,"distribution_unadj":0,"volume":4349632,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GD","price_unadj":151.47,"prior_close_unadj":153.3,"dividend_unadj":0,"distribution_unadj":0,"volume":741532,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GE","price_unadj":6.59,"prior_close_unadj":6.63,"dividend_unadj":0,"distribution_unadj":0,"volume":69449105,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GILD","price_unadj":66.05,"prior_close_unadj":66.08,"dividend_unadj":0,"distribution_unadj":0,"volume":7456605,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GIS","price_unadj":63.9,"prior_close_unadj":64.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1735827,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GL","price_unadj":84.31,"prior_close_unadj":84.49,"dividend_unadj":0,"distribution_unadj":0,"volume":348965,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GLW","price_unadj":32.89,"prior_close_unadj":33.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3553794,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GM","price_unadj":29.69,"prior_close_unadj":30.31,"dividend_unadj":0,"distribution_unadj":0,"volume":13006666,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GOOG","price_unadj":1608.22,"prior_close_unadj":1588.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2132084,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GPC","price_unadj":94.5,"prior_close_unadj":94.99,"dividend_unadj":0,"distribution_unadj":0,"volume":566987,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GPN","price_unadj":173.89,"prior_close_unadj":172.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2668642,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GPS","price_unadj":17.11,"prior_close_unadj":15.5,"dividend_unadj":0,"distribution_unadj":0,"volume":29694403,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GRMN","price_unadj":103.64,"prior_close_unadj":103.64,"dividend_unadj":0,"distribution_unadj":0,"volume":510928,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GS","price_unadj":206,"prior_close_unadj":207.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2627906,"adjustment_ratio":1}
{"date":"2020-08-25","id":"GWW","price_unadj":354.68,"prior_close_unadj":349.16,"dividend_unadj":0,"distribution_unadj":0,"volume":296549,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HAL","price_unadj":16.15,"prior_close_unadj":16.29,"dividend_unadj":0,"distribution_unadj":0,"volume":10201186,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HAS","price_unadj":79.38,"prior_close_unadj":79.94,"dividend_unadj":0,"distribution_unadj":0,"volume":452828,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HBAN","price_unadj":9.58,"prior_close_unadj":9.55,"dividend_unadj":0,"distribution_unadj":0,"volume":10667133,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HBI","price_unadj":16.01,"prior_close_unadj":16.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4519137,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HCA","price_unadj":134.11,"prior_close_unadj":134.38,"dividend_unadj":0,"distribution_unadj":0,"volume":994325,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HD","price_unadj":286.13,"prior_close_unadj":286.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2854466,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HES","price_unadj":48.32,"prior_close_unadj":47.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1860312,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HFC","price_unadj":26.05,"prior_close_unadj":26.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3036179,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HIG","price_unadj":41.52,"prior_close_unadj":41.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2706836,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HII","price_unadj":158.94,"prior_close_unadj":162.18,"dividend_unadj":0,"distribution_unadj":0,"volume":261301,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HLT","price_unadj":88.44,"prior_close_unadj":88.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2053319,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HOLX","price_unadj":66.115,"prior_close_unadj":65.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1109431,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HON","price_unadj":164.53,"prior_close_unadj":159.37,"dividend_unadj":0,"distribution_unadj":0,"volume":7400493,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HPE","price_unadj":9.33,"prior_close_unadj":9.62,"dividend_unadj":0,"distribution_unadj":0,"volume":15471074,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HPQ","price_unadj":18.44,"prior_close_unadj":18.65,"dividend_unadj":0,"distribution_unadj":0,"volume":7465111,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HRL","price_unadj":51.54,"prior_close_unadj":52.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2828062,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HSIC","price_unadj":65.49,"prior_close_unadj":65.66,"dividend_unadj":0,"distribution_unadj":0,"volume":733414,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HST","price_unadj":11.3,"prior_close_unadj":11.09,"dividend_unadj":0,"distribution_unadj":0,"volume":6870148,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HSY","price_unadj":148.67,"prior_close_unadj":148.84,"dividend_unadj":0,"distribution_unadj":0,"volume":503726,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HUM","price_unadj":405.84,"prior_close_unadj":406.08,"dividend_unadj":0,"distribution_unadj":0,"volume":527666,"adjustment_ratio":1}
{"date":"2020-08-25","id":"HWM","price_unadj":17.44,"prior_close_unadj":17.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2234587,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IBM","price_unadj":124.64,"prior_close_unadj":125.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2977697,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ICE","price_unadj":104.44,"prior_close_unadj":105.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3434779,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IDXX","price_unadj":383.93,"prior_close_unadj":380.62,"dividend_unadj":0,"distribution_unadj":0,"volume":346675,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IEX","price_unadj":179.7,"prior_close_unadj":180.59,"dividend_unadj":0,"distribution_unadj":0,"volume":480560,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IFF","price_unadj":122.88,"prior_close_unadj":122.89,"dividend_unadj":0,"distribution_unadj":0,"volume":588208,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ILMN","price_unadj":350.95,"prior_close_unadj":348.87,"dividend_unadj":0,"distribution_unadj":0,"volume":454475,"adjustment_ratio":1}
{"date":"2020-08-25","id":"INCY","price_unadj":95.31,"prior_close_unadj":94.04,"dividend_unadj":0,"distribution_unadj":0,"volume":583943,"adjustment_ratio":1}
{"date":"2020-08-25","id":"INFO","price_unadj":80.65,"prior_close_unadj":81.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1756589,"adjustment_ratio":1}
{"date":"2020-08-25","id":"INTC","price_unadj":49.43,"prior_close_unadj":49.14,"dividend_unadj":0,"distribution_unadj":0,"volume":38384329,"adjustment_ratio":1}
{"date":"2020-08-25","id":"INTU","price_unadj":336.42,"prior_close_unadj":333.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1718389,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IP","price_unadj":36.21,"prior_close_unadj":37.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1921622,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IPG","price_unadj":18.13,"prior_close_unadj":18.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1980795,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IPGP","price_unadj":152.58,"prior_close_unadj":151.74,"dividend_unadj":0,"distribution_unadj":0,"volume":237460,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IQV","price_unadj":156.94,"prior_close_unadj":156.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1149214,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IR","price_unadj":35.24,"prior_close_unadj":35.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1303484,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IRM","price_unadj":30.38,"prior_close_unadj":30.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1562267,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ISRG","price_unadj":699.5,"prior_close_unadj":695.74,"dividend_unadj":0,"distribution_unadj":0,"volume":496710,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IT","price_unadj":132.06,"prior_close_unadj":131.65,"dividend_unadj":0,"distribution_unadj":0,"volume":365746,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ITW","price_unadj":197.38,"prior_close_unadj":197.27,"dividend_unadj":0,"distribution_unadj":0,"volume":591872,"adjustment_ratio":1}
{"date":"2020-08-25","id":"IVZ","price_unadj":10.7,"prior_close_unadj":10.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4969901,"adjustment_ratio":1}
{"date":"2020-08-25","id":"J","price_unadj":88.48,"prior_close_unadj":89.37,"dividend_unadj":0,"distribution_unadj":0,"volume":633983,"adjustment_ratio":1}
{"date":"2020-08-25","id":"JBHT","price_unadj":140.94,"prior_close_unadj":141.63,"dividend_unadj":0,"distribution_unadj":0,"volume":491705,"adjustment_ratio":1}
{"date":"2020-08-25","id":"JCI","price_unadj":41.2,"prior_close_unadj":40.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3753007,"adjustment_ratio":1}
{"date":"2020-08-25","id":"JKHY","price_unadj":166.38,"prior_close_unadj":164.73,"dividend_unadj":0,"distribution_unadj":0,"volume":585818,"adjustment_ratio":1}
{"date":"2020-08-25","id":"JNJ","price_unadj":152.06,"prior_close_unadj":152.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3863477,"adjustment_ratio":1}
{"date":"2020-08-25","id":"JNPR","price_unadj":23.84,"prior_close_unadj":23.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3216140,"adjustment_ratio":1}
{"date":"2020-08-25","id":"JPM","price_unadj":100.5,"prior_close_unadj":100.06,"dividend_unadj":0,"distribution_unadj":0,"volume":13648931,"adjustment_ratio":1}
{"date":"2020-08-25","id":"K","price_unadj":69.49,"prior_close_unadj":69.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1848210,"adjustment_ratio":1}
{"date":"2020-08-25","id":"KEY","price_unadj":12.51,"prior_close_unadj":12.39,"dividend_unadj":0,"distribution_unadj":0,"volume":8896285,"adjustment_ratio":1}
{"date":"2020-08-25","id":"KEYS","price_unadj":97.58,"prior_close_unadj":96.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2116020,"adjustment_ratio":1}
{"date":"2020-08-25","id":"KHC","price_unadj":35.37,"prior_close_unadj":35.09,"dividend_unadj":0,"distribution_unadj":0,"volume":4667831,"adjustment_ratio":1}
{"date":"2020-08-25","id":"KIM","price_unadj":11.82,"prior_close_unadj":11.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2834839,"adjustment_ratio":1}
{"date":"2020-08-25","id":"KLAC","price_unadj":210.28,"prior_close_unadj":208.36,"dividend_unadj":0,"distribution_unadj":0,"volume":869698,"adjustment_ratio":1}
{"date":"2020-08-25","id":"KMB","price_unadj":156.05,"prior_close_unadj":157.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1169760,"adjustment_ratio":1}
{"date":"2020-08-25","id":"KMI","price_unadj":13.96,"prior_close_unadj":14.24,"dividend_unadj":0,"distribution_unadj":0,"volume":12968423,"adjustment_ratio":1}
{"date":"2020-08-25","id":"KMX","price_unadj":107.04,"prior_close_unadj":108.8,"dividend_unadj":0,"distribution_unadj":0,"volume":657199,"adjustment_ratio":1}
{"date":"2020-08-25","id":"KO","price_unadj":47.91,"prior_close_unadj":47.97,"dividend_unadj":0,"distribution_unadj":0,"volume":7827833,"adjustment_ratio":1}
{"date":"2020-08-25","id":"KR","price_unadj":36.08,"prior_close_unadj":36.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3941673,"adjustment_ratio":1}
{"date":"2020-08-25","id":"KSU","price_unadj":183.98,"prior_close_unadj":183.59,"dividend_unadj":0,"distribution_unadj":0,"volume":487433,"adjustment_ratio":1}
{"date":"2020-08-25","id":"L","price_unadj":36.48,"prior_close_unadj":36.61,"dividend_unadj":0,"distribution_unadj":0,"volume":776190,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LB","price_unadj":30.62,"prior_close_unadj":29.63,"dividend_unadj":0,"distribution_unadj":0,"volume":5849338,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LDOS","price_unadj":90.62,"prior_close_unadj":90.81,"dividend_unadj":0,"distribution_unadj":0,"volume":596836,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LEG","price_unadj":40.49,"prior_close_unadj":40.63,"dividend_unadj":0,"distribution_unadj":0,"volume":619797,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LEN","price_unadj":77.98,"prior_close_unadj":78.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1726180,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LH","price_unadj":179.57,"prior_close_unadj":179.07,"dividend_unadj":0,"distribution_unadj":0,"volume":848152,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LHX","price_unadj":181.02,"prior_close_unadj":182.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1156162,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LIN","price_unadj":250.08,"prior_close_unadj":248.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1064450,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LKQ","price_unadj":31.74,"prior_close_unadj":31.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2468170,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LLY","price_unadj":149.68,"prior_close_unadj":149.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2216224,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LMT","price_unadj":394.84,"prior_close_unadj":395.04,"dividend_unadj":0,"distribution_unadj":0,"volume":987415,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LNC","price_unadj":36.45,"prior_close_unadj":36.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1108947,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LNT","price_unadj":54.25,"prior_close_unadj":54.65,"dividend_unadj":0,"distribution_unadj":0,"volume":875681,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LRCX","price_unadj":352.5,"prior_close_unadj":351.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1310322,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LUV","price_unadj":37.06,"prior_close_unadj":36.91,"dividend_unadj":0,"distribution_unadj":0,"volume":11774024,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LVS","price_unadj":49.96,"prior_close_unadj":49.81,"dividend_unadj":0,"distribution_unadj":0,"volume":3833061,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LW","price_unadj":62.93,"prior_close_unadj":63.66,"dividend_unadj":0,"distribution_unadj":0,"volume":469769,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LYB","price_unadj":68.75,"prior_close_unadj":69.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1507282,"adjustment_ratio":1}
{"date":"2020-08-25","id":"LYV","price_unadj":53.68,"prior_close_unadj":54.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2291298,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MA","price_unadj":347.66,"prior_close_unadj":343.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2862965,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MAA","price_unadj":116.19,"prior_close_unadj":115.69,"dividend_unadj":0,"distribution_unadj":0,"volume":336777,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MAR","price_unadj":98.77,"prior_close_unadj":97.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2302662,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MAS","price_unadj":59.34,"prior_close_unadj":59.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1510387,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MCD","price_unadj":212.65,"prior_close_unadj":212.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2302456,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MCHP","price_unadj":109,"prior_close_unadj":107.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1648332,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MCK","price_unadj":152,"prior_close_unadj":149.66,"dividend_unadj":0,"distribution_unadj":0,"volume":669089,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MCO","price_unadj":285.38,"prior_close_unadj":284.22,"dividend_unadj":0,"distribution_unadj":0,"volume":589249,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MDLZ","price_unadj":57.89,"prior_close_unadj":57.98,"dividend_unadj":0,"distribution_unadj":0,"volume":4781616,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MDT","price_unadj":102.59,"prior_close_unadj":100.13,"dividend_unadj":0,"distribution_unadj":0,"volume":9155297,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MET","price_unadj":38.66,"prior_close_unadj":38.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4100246,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MGM","price_unadj":22.09,"prior_close_unadj":22.27,"dividend_unadj":0,"distribution_unadj":0,"volume":11798633,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MHK","price_unadj":93.32,"prior_close_unadj":93.51,"dividend_unadj":0,"distribution_unadj":0,"volume":629600,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MKC","price_unadj":202.78,"prior_close_unadj":202.84,"dividend_unadj":0,"distribution_unadj":0,"volume":291870,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MKTX","price_unadj":484.49,"prior_close_unadj":489.48,"dividend_unadj":0,"distribution_unadj":0,"volume":132573,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MLM","price_unadj":211.3,"prior_close_unadj":212.04,"dividend_unadj":0,"distribution_unadj":0,"volume":321956,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MMC","price_unadj":112.99,"prior_close_unadj":112.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1918257,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MMM","price_unadj":163.1,"prior_close_unadj":163.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1938629,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MNST","price_unadj":83.97,"prior_close_unadj":83.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1317816,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MO","price_unadj":43.52,"prior_close_unadj":44.04,"dividend_unadj":0,"distribution_unadj":0,"volume":6117894,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MOS","price_unadj":18.34,"prior_close_unadj":18.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3677997,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MPC","price_unadj":36.45,"prior_close_unadj":36.81,"dividend_unadj":0,"distribution_unadj":0,"volume":7086639,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MRK","price_unadj":85.68,"prior_close_unadj":85.42,"dividend_unadj":0,"distribution_unadj":0,"volume":9776744,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MRO","price_unadj":5.49,"prior_close_unadj":5.45,"dividend_unadj":0,"distribution_unadj":0,"volume":17781848,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MS","price_unadj":52.05,"prior_close_unadj":52.37,"dividend_unadj":0,"distribution_unadj":0,"volume":8425547,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MSCI","price_unadj":365.53,"prior_close_unadj":363.99,"dividend_unadj":0,"distribution_unadj":0,"volume":289936,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MSFT","price_unadj":216.47,"prior_close_unadj":213.69,"dividend_unadj":0,"distribution_unadj":0,"volume":23043696,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MSI","price_unadj":154.78,"prior_close_unadj":153.97,"dividend_unadj":0,"distribution_unadj":0,"volume":654288,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MTB","price_unadj":105.95,"prior_close_unadj":105.83,"dividend_unadj":0,"distribution_unadj":0,"volume":659186,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MTD","price_unadj":967.82,"prior_close_unadj":947.94,"dividend_unadj":0,"distribution_unadj":0,"volume":82703,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MU","price_unadj":45.1,"prior_close_unadj":43.76,"dividend_unadj":0,"distribution_unadj":0,"volume":21524906,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MXIM","price_unadj":70.82,"prior_close_unadj":69.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1982752,"adjustment_ratio":1}
{"date":"2020-08-25","id":"MYL","price_unadj":16.03,"prior_close_unadj":16.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5186212,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NBL","price_unadj":10.23,"prior_close_unadj":10.37,"dividend_unadj":0,"distribution_unadj":0,"volume":5104888,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NCLH","price_unadj":16.75,"prior_close_unadj":16.74,"dividend_unadj":0,"distribution_unadj":0,"volume":26657635,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NDAQ","price_unadj":130.1,"prior_close_unadj":131.58,"dividend_unadj":0,"distribution_unadj":0,"volume":496757,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NEE","price_unadj":281.31,"prior_close_unadj":282.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1013055,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NEM","price_unadj":64.86,"prior_close_unadj":65.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4179754,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NFLX","price_unadj":490.58,"prior_close_unadj":488.81,"dividend_unadj":0,"distribution_unadj":0,"volume":5727721,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NI","price_unadj":22.74,"prior_close_unadj":23.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2197009,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NKE","price_unadj":111.51,"prior_close_unadj":111.83,"dividend_unadj":0,"distribution_unadj":0,"volume":4380921,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NLOK","price_unadj":23.49,"prior_close_unadj":23.46,"dividend_unadj":0,"distribution_unadj":0,"volume":3837581,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NLSN","price_unadj":15.38,"prior_close_unadj":15.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3888558,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NOC","price_unadj":343,"prior_close_unadj":344.42,"dividend_unadj":0,"distribution_unadj":0,"volume":454612,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NOV","price_unadj":12.09,"prior_close_unadj":12.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2074262,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NOW","price_unadj":457.93,"prior_close_unadj":448.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1164912,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NRG","price_unadj":34.56,"prior_close_unadj":34.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1176042,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NSC","price_unadj":213.62,"prior_close_unadj":212.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1099179,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NTAP","price_unadj":41.77,"prior_close_unadj":42.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2475632,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NTRS","price_unadj":84,"prior_close_unadj":84.26,"dividend_unadj":0,"distribution_unadj":0,"volume":568247,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NUE","price_unadj":45.57,"prior_close_unadj":46.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1246483,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NVDA","price_unadj":510,"prior_close_unadj":508.81,"dividend_unadj":0,"distribution_unadj":0,"volume":7226920,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NVR","price_unadj":4224.28,"prior_close_unadj":4310.09,"dividend_unadj":0,"distribution_unadj":0,"volume":17382,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NWL","price_unadj":16.15,"prior_close_unadj":16.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1933262,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NWS","price_unadj":14.96,"prior_close_unadj":14.85,"dividend_unadj":0,"distribution_unadj":0,"volume":529573,"adjustment_ratio":1}
{"date":"2020-08-25","id":"NWSA","price_unadj":14.985,"prior_close_unadj":14.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1414910,"adjustment_ratio":1}
{"date":"2020-08-25","id":"O","price_unadj":62.57,"prior_close_unadj":62.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2020425,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ODFL","price_unadj":197.67,"prior_close_unadj":198.83,"dividend_unadj":0,"distribution_unadj":0,"volume":602568,"adjustment_ratio":1}
{"date":"2020-08-25","id":"OKE","price_unadj":27.26,"prior_close_unadj":27.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4236859,"adjustment_ratio":1}
{"date":"2020-08-25","id":"OMC","price_unadj":53.8,"prior_close_unadj":54.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1083371,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ORCL","price_unadj":56.09,"prior_close_unadj":56.01,"dividend_unadj":0,"distribution_unadj":0,"volume":7427033,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ORLY","price_unadj":465.94,"prior_close_unadj":463.91,"dividend_unadj":0,"distribution_unadj":0,"volume":393697,"adjustment_ratio":1}
{"date":"2020-08-25","id":"OXY","price_unadj":13.51,"prior_close_unadj":13.62,"dividend_unadj":0,"distribution_unadj":0,"volume":16296264,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PAYC","price_unadj":287.27,"prior_close_unadj":284.43,"dividend_unadj":0,"distribution_unadj":0,"volume":341740,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PAYX","price_unadj":75.85,"prior_close_unadj":75.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1379428,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PBCT","price_unadj":10.81,"prior_close_unadj":10.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2454334,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PCAR","price_unadj":86.41,"prior_close_unadj":86.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1324647,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PEAK","price_unadj":27.72,"prior_close_unadj":27.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2697807,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PEG","price_unadj":53.6,"prior_close_unadj":53.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1280105,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PEP","price_unadj":137.3,"prior_close_unadj":137.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2597448,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PFE","price_unadj":38.41,"prior_close_unadj":38.84,"dividend_unadj":0,"distribution_unadj":0,"volume":24877806,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PFG","price_unadj":44.31,"prior_close_unadj":44.62,"dividend_unadj":0,"distribution_unadj":0,"volume":814322,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PG","price_unadj":139.06,"prior_close_unadj":138.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4718309,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PGR","price_unadj":92.77,"prior_close_unadj":92,"dividend_unadj":0,"distribution_unadj":0,"volume":2443850,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PH","price_unadj":209.53,"prior_close_unadj":209.77,"dividend_unadj":0,"distribution_unadj":0,"volume":769431,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PHM","price_unadj":47.18,"prior_close_unadj":47.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2174542,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PKG","price_unadj":99.19,"prior_close_unadj":99.72,"dividend_unadj":0,"distribution_unadj":0,"volume":517977,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PKI","price_unadj":116.22,"prior_close_unadj":115.22,"dividend_unadj":0,"distribution_unadj":0,"volume":663047,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PLD","price_unadj":101.98,"prior_close_unadj":102,"dividend_unadj":0,"distribution_unadj":0,"volume":3121253,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PM","price_unadj":79.62,"prior_close_unadj":79.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3365638,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PNC","price_unadj":110.77,"prior_close_unadj":109.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2044232,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PNR","price_unadj":46.06,"prior_close_unadj":46.45,"dividend_unadj":0,"distribution_unadj":0,"volume":913351,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PNW","price_unadj":74.47,"prior_close_unadj":75.15,"dividend_unadj":0,"distribution_unadj":0,"volume":492565,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PPG","price_unadj":119.82,"prior_close_unadj":121.08,"dividend_unadj":0,"distribution_unadj":0,"volume":850159,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PPL","price_unadj":27.92,"prior_close_unadj":28.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4605409,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PRGO","price_unadj":52.45,"prior_close_unadj":52.34,"dividend_unadj":0,"distribution_unadj":0,"volume":963882,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PRU","price_unadj":69.1,"prior_close_unadj":69.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1605475,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PSA","price_unadj":206.76,"prior_close_unadj":206.56,"dividend_unadj":0,"distribution_unadj":0,"volume":470033,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PSX","price_unadj":61.63,"prior_close_unadj":63.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2303863,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PVH","price_unadj":54.16,"prior_close_unadj":53.66,"dividend_unadj":0,"distribution_unadj":0,"volume":905860,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PWR","price_unadj":51.14,"prior_close_unadj":50.9,"dividend_unadj":0,"distribution_unadj":0,"volume":836201,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PXD","price_unadj":106.92,"prior_close_unadj":104.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1164649,"adjustment_ratio":1}
{"date":"2020-08-25","id":"PYPL","price_unadj":201.67,"prior_close_unadj":198.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5108202,"adjustment_ratio":1}
{"date":"2020-08-25","id":"QCOM","price_unadj":115.95,"prior_close_unadj":115.91,"dividend_unadj":0,"distribution_unadj":0,"volume":6207980,"adjustment_ratio":1}
{"date":"2020-08-25","id":"QRVO","price_unadj":131.97,"prior_close_unadj":131.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1007272,"adjustment_ratio":1}
{"date":"2020-08-25","id":"RCL","price_unadj":64.07,"prior_close_unadj":64.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7931431,"adjustment_ratio":1}
{"date":"2020-08-25","id":"RE","price_unadj":218.84,"prior_close_unadj":218.63,"dividend_unadj":0,"distribution_unadj":0,"volume":216141,"adjustment_ratio":1}
{"date":"2020-08-25","id":"REG","price_unadj":40.95,"prior_close_unadj":41.05,"dividend_unadj":0,"distribution_unadj":0,"volume":685650,"adjustment_ratio":1}
{"date":"2020-08-25","id":"REGN","price_unadj":610.5,"prior_close_unadj":594.77,"dividend_unadj":0,"distribution_unadj":0,"volume":734536,"adjustment_ratio":1}
{"date":"2020-08-25","id":"RF","price_unadj":11.68,"prior_close_unadj":11.54,"dividend_unadj":0,"distribution_unadj":0,"volume":8049847,"adjustment_ratio":1}
{"date":"2020-08-25","id":"RHI","price_unadj":54.75,"prior_close_unadj":56.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1038345,"adjustment_ratio":1}
{"date":"2020-08-25","id":"RJF","price_unadj":76.95,"prior_close_unadj":76.48,"dividend_unadj":0,"distribution_unadj":0,"volume":685539,"adjustment_ratio":1}
{"date":"2020-08-25","id":"RL","price_unadj":69.12,"prior_close_unadj":70.25,"dividend_unadj":0,"distribution_unadj":0,"volume":986689,"adjustment_ratio":1}
{"date":"2020-08-25","id":"RMD","price_unadj":179.09,"prior_close_unadj":176.42,"dividend_unadj":0,"distribution_unadj":0,"volume":556450,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ROK","price_unadj":230.84,"prior_close_unadj":230.79,"dividend_unadj":0,"distribution_unadj":0,"volume":640998,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ROL","price_unadj":54.73,"prior_close_unadj":55.29,"dividend_unadj":0,"distribution_unadj":0,"volume":678167,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ROP","price_unadj":431.27,"prior_close_unadj":432.17,"dividend_unadj":0,"distribution_unadj":0,"volume":333577,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ROST","price_unadj":91.25,"prior_close_unadj":89.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2534117,"adjustment_ratio":1}
{"date":"2020-08-25","id":"RSG","price_unadj":91.5,"prior_close_unadj":91.08,"dividend_unadj":0,"distribution_unadj":0,"volume":809038,"adjustment_ratio":1}
{"date":"2020-08-25","id":"RTX","price_unadj":60.95,"prior_close_unadj":61.88,"dividend_unadj":0,"distribution_unadj":0,"volume":12678829,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SBAC","price_unadj":304.47,"prior_close_unadj":301.52,"dividend_unadj":0,"distribution_unadj":0,"volume":359693,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SBUX","price_unadj":82.72,"prior_close_unadj":78.68,"dividend_unadj":0,"distribution_unadj":0,"volume":17659521,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SCHW","price_unadj":35.55,"prior_close_unadj":35.12,"dividend_unadj":0,"distribution_unadj":0,"volume":5261042,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SEE","price_unadj":40.94,"prior_close_unadj":41.49,"dividend_unadj":0,"distribution_unadj":0,"volume":624981,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SHW","price_unadj":670.29,"prior_close_unadj":671.41,"dividend_unadj":0,"distribution_unadj":0,"volume":269993,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SIVB","price_unadj":254.51,"prior_close_unadj":249.36,"dividend_unadj":0,"distribution_unadj":0,"volume":401945,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SJM","price_unadj":120.75,"prior_close_unadj":112.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3560940,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SLB","price_unadj":19.26,"prior_close_unadj":19.55,"dividend_unadj":0,"distribution_unadj":0,"volume":11012545,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SLG","price_unadj":49.51,"prior_close_unadj":49.84,"dividend_unadj":0,"distribution_unadj":0,"volume":835045,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SNA","price_unadj":147.83,"prior_close_unadj":149.26,"dividend_unadj":0,"distribution_unadj":0,"volume":258080,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SNPS","price_unadj":216.17,"prior_close_unadj":213.77,"dividend_unadj":0,"distribution_unadj":0,"volume":621064,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SO","price_unadj":52.41,"prior_close_unadj":52.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2409164,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SPG","price_unadj":68.65,"prior_close_unadj":68.5,"dividend_unadj":0,"distribution_unadj":0,"volume":5053549,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SPGI","price_unadj":358.5,"prior_close_unadj":360,"dividend_unadj":0.67,"distribution_unadj":0,"volume":528249,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SRE","price_unadj":125.51,"prior_close_unadj":127.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1008293,"adjustment_ratio":1}
{"date":"2020-08-25","id":"STE","price_unadj":154.59,"prior_close_unadj":153.12,"dividend_unadj":0,"distribution_unadj":0,"volume":300611,"adjustment_ratio":1}
{"date":"2020-08-25","id":"STT","price_unadj":69.07,"prior_close_unadj":68.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1456230,"adjustment_ratio":1}
{"date":"2020-08-25","id":"STX","price_unadj":45.44,"prior_close_unadj":45.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1950549,"adjustment_ratio":1}
{"date":"2020-08-25","id":"STZ","price_unadj":180.18,"prior_close_unadj":181.49,"dividend_unadj":0,"distribution_unadj":0,"volume":703773,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SWK","price_unadj":159.71,"prior_close_unadj":160.37,"dividend_unadj":0,"distribution_unadj":0,"volume":534393,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SWKS","price_unadj":142.53,"prior_close_unadj":142.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1189502,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SYF","price_unadj":24.9,"prior_close_unadj":25.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3955677,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SYK","price_unadj":189.57,"prior_close_unadj":188.7,"dividend_unadj":0,"distribution_unadj":0,"volume":811111,"adjustment_ratio":1}
{"date":"2020-08-25","id":"SYY","price_unadj":58.2,"prior_close_unadj":59.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4052281,"adjustment_ratio":1}
{"date":"2020-08-25","id":"T","price_unadj":29.9,"prior_close_unadj":30.03,"dividend_unadj":0,"distribution_unadj":0,"volume":21027062,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TAP","price_unadj":37.62,"prior_close_unadj":38.02,"dividend_unadj":0,"distribution_unadj":0,"volume":929079,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TDG","price_unadj":486.05,"prior_close_unadj":488.5,"dividend_unadj":0,"distribution_unadj":0,"volume":315421,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TDY","price_unadj":318.6,"prior_close_unadj":316.32,"dividend_unadj":0,"distribution_unadj":0,"volume":177388,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TEL","price_unadj":94.91,"prior_close_unadj":94.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1515871,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TFC","price_unadj":38.82,"prior_close_unadj":38.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3363349,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TFX","price_unadj":377.48,"prior_close_unadj":370.85,"dividend_unadj":0,"distribution_unadj":0,"volume":247910,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TGT","price_unadj":152.85,"prior_close_unadj":153.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2984390,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TIF","price_unadj":121.99,"prior_close_unadj":127.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3603790,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TJX","price_unadj":53.16,"prior_close_unadj":53.41,"dividend_unadj":0,"distribution_unadj":0,"volume":7907172,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TMO","price_unadj":422.29,"prior_close_unadj":419.76,"dividend_unadj":0,"distribution_unadj":0,"volume":963635,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TMUS","price_unadj":115.41,"prior_close_unadj":115.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2322267,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TPR","price_unadj":14.94,"prior_close_unadj":15.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4589059,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TROW","price_unadj":135.75,"prior_close_unadj":135.93,"dividend_unadj":0,"distribution_unadj":0,"volume":586138,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TRV","price_unadj":115.62,"prior_close_unadj":114.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1356515,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TSCO","price_unadj":153.27,"prior_close_unadj":153.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1579239,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TSN","price_unadj":63.54,"prior_close_unadj":63.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1666849,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TT","price_unadj":118.46,"prior_close_unadj":118.92,"dividend_unadj":0,"distribution_unadj":0,"volume":577852,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TTWO","price_unadj":173.02,"prior_close_unadj":172.55,"dividend_unadj":0,"distribution_unadj":0,"volume":700608,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TWTR","price_unadj":40.55,"prior_close_unadj":40.49,"dividend_unadj":0,"distribution_unadj":0,"volume":12470520,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TXN","price_unadj":141.66,"prior_close_unadj":141.02,"dividend_unadj":0,"distribution_unadj":0,"volume":2840696,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TXT","price_unadj":38.66,"prior_close_unadj":39.29,"dividend_unadj":0,"distribution_unadj":0,"volume":706877,"adjustment_ratio":1}
{"date":"2020-08-25","id":"TYL","price_unadj":342.23,"prior_close_unadj":340.02,"dividend_unadj":0,"distribution_unadj":0,"volume":188539,"adjustment_ratio":1}
{"date":"2020-08-25","id":"UA","price_unadj":9.11,"prior_close_unadj":9.19,"dividend_unadj":0,"distribution_unadj":0,"volume":4120213,"adjustment_ratio":1}
{"date":"2020-08-25","id":"UAA","price_unadj":10.17,"prior_close_unadj":10.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3794701,"adjustment_ratio":1}
{"date":"2020-08-25","id":"UAL","price_unadj":35.22,"prior_close_unadj":36.32,"dividend_unadj":0,"distribution_unadj":0,"volume":39748269,"adjustment_ratio":1}
{"date":"2020-08-25","id":"UDR","price_unadj":34.62,"prior_close_unadj":34.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1255331,"adjustment_ratio":1}
{"date":"2020-08-25","id":"UHS","price_unadj":109.7,"prior_close_unadj":111.08,"dividend_unadj":0,"distribution_unadj":0,"volume":406756,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ULTA","price_unadj":219.78,"prior_close_unadj":222.5,"dividend_unadj":0,"distribution_unadj":0,"volume":870251,"adjustment_ratio":1}
{"date":"2020-08-25","id":"UNH","price_unadj":312.22,"prior_close_unadj":308.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1879520,"adjustment_ratio":1}
{"date":"2020-08-25","id":"UNP","price_unadj":194.9,"prior_close_unadj":192.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2062037,"adjustment_ratio":1}
{"date":"2020-08-25","id":"UPS","price_unadj":159.04,"prior_close_unadj":160.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2931507,"adjustment_ratio":1}
{"date":"2020-08-25","id":"URI","price_unadj":176.82,"prior_close_unadj":176.97,"dividend_unadj":0,"distribution_unadj":0,"volume":421440,"adjustment_ratio":1}
{"date":"2020-08-25","id":"USB","price_unadj":36.61,"prior_close_unadj":36.75,"dividend_unadj":0,"distribution_unadj":0,"volume":4890760,"adjustment_ratio":1}
{"date":"2020-08-25","id":"V","price_unadj":208.1,"prior_close_unadj":206.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5828348,"adjustment_ratio":1}
{"date":"2020-08-25","id":"VAR","price_unadj":172.59,"prior_close_unadj":172.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1181365,"adjustment_ratio":1}
{"date":"2020-08-25","id":"VFC","price_unadj":64.44,"prior_close_unadj":65.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1905464,"adjustment_ratio":1}
{"date":"2020-08-25","id":"VIAC","price_unadj":27.57,"prior_close_unadj":27.64,"dividend_unadj":0,"distribution_unadj":0,"volume":5039463,"adjustment_ratio":1}
{"date":"2020-08-25","id":"VLO","price_unadj":54.25,"prior_close_unadj":54.99,"dividend_unadj":0,"distribution_unadj":0,"volume":3380918,"adjustment_ratio":1}
{"date":"2020-08-25","id":"VMC","price_unadj":124.51,"prior_close_unadj":124.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1344600,"adjustment_ratio":1}
{"date":"2020-08-25","id":"VNO","price_unadj":37.12,"prior_close_unadj":36.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1507599,"adjustment_ratio":1}
{"date":"2020-08-25","id":"VRSK","price_unadj":185.97,"prior_close_unadj":185.11,"dividend_unadj":0,"distribution_unadj":0,"volume":930786,"adjustment_ratio":1}
{"date":"2020-08-25","id":"VRSN","price_unadj":205.7,"prior_close_unadj":207.3,"dividend_unadj":0,"distribution_unadj":0,"volume":515196,"adjustment_ratio":1}
{"date":"2020-08-25","id":"VRTX","price_unadj":272.35,"prior_close_unadj":267.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1316199,"adjustment_ratio":1}
{"date":"2020-08-25","id":"VTR","price_unadj":41.47,"prior_close_unadj":42.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1956064,"adjustment_ratio":1}
{"date":"2020-08-25","id":"VZ","price_unadj":59.42,"prior_close_unadj":59.57,"dividend_unadj":0,"distribution_unadj":0,"volume":11316837,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WAB","price_unadj":65.64,"prior_close_unadj":65.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1584694,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WAT","price_unadj":216.14,"prior_close_unadj":215.02,"dividend_unadj":0,"distribution_unadj":0,"volume":478660,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WBA","price_unadj":39.5,"prior_close_unadj":39.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5564667,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WDC","price_unadj":34.31,"prior_close_unadj":34.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4871448,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WEC","price_unadj":92.28,"prior_close_unadj":92.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1230397,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WELL","price_unadj":57.59,"prior_close_unadj":57.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3790159,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WFC","price_unadj":24.61,"prior_close_unadj":24.49,"dividend_unadj":0,"distribution_unadj":0,"volume":35077309,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WHR","price_unadj":180.53,"prior_close_unadj":181.38,"dividend_unadj":0,"distribution_unadj":0,"volume":547929,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WLTW","price_unadj":197.26,"prior_close_unadj":194.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1344197,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WM","price_unadj":113.19,"prior_close_unadj":112.51,"dividend_unadj":0,"distribution_unadj":0,"volume":2106152,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WMB","price_unadj":21.39,"prior_close_unadj":21.68,"dividend_unadj":0,"distribution_unadj":0,"volume":6430332,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WMT","price_unadj":130.63,"prior_close_unadj":131.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7240819,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WRB","price_unadj":61.6,"prior_close_unadj":61.61,"dividend_unadj":0,"distribution_unadj":0,"volume":567840,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WRK","price_unadj":30.59,"prior_close_unadj":31.28,"dividend_unadj":0,"distribution_unadj":0,"volume":2202065,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WST","price_unadj":274.6,"prior_close_unadj":269.67,"dividend_unadj":0,"distribution_unadj":0,"volume":479172,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WU","price_unadj":23.9,"prior_close_unadj":23.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2007653,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WY","price_unadj":29.15,"prior_close_unadj":29.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4868233,"adjustment_ratio":1}
{"date":"2020-08-25","id":"WYNN","price_unadj":86.21,"prior_close_unadj":86.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2644229,"adjustment_ratio":1}
{"date":"2020-08-25","id":"XEL","price_unadj":68.97,"prior_close_unadj":70.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1724920,"adjustment_ratio":1}
{"date":"2020-08-25","id":"XLNX","price_unadj":103.39,"prior_close_unadj":102.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1351508,"adjustment_ratio":1}
{"date":"2020-08-25","id":"XOM","price_unadj":40.88,"prior_close_unadj":42.22,"dividend_unadj":0,"distribution_unadj":0,"volume":31285583,"adjustment_ratio":1}
{"date":"2020-08-25","id":"XRAY","price_unadj":43.69,"prior_close_unadj":43.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1216290,"adjustment_ratio":1}
{"date":"2020-08-25","id":"XRX","price_unadj":18.91,"prior_close_unadj":19.3,"dividend_unadj":0,"distribution_unadj":0,"volume":3012336,"adjustment_ratio":1}
{"date":"2020-08-25","id":"XYL","price_unadj":80.94,"prior_close_unadj":81.4,"dividend_unadj":0,"distribution_unadj":0,"volume":679954,"adjustment_ratio":1}
{"date":"2020-08-25","id":"YUM","price_unadj":96.48,"prior_close_unadj":96.56,"dividend_unadj":0.47,"distribution_unadj":0,"volume":1179799,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ZBH","price_unadj":137.6,"prior_close_unadj":136.81,"dividend_unadj":0,"distribution_unadj":0,"volume":556112,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ZBRA","price_unadj":277.86,"prior_close_unadj":275.39,"dividend_unadj":0,"distribution_unadj":0,"volume":328288,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ZION","price_unadj":33.06,"prior_close_unadj":33.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1395618,"adjustment_ratio":1}
{"date":"2020-08-25","id":"ZTS","price_unadj":158.58,"prior_close_unadj":156.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1076129,"adjustment_ratio":1}
{"date":"2020-08-26","id":"A","price_unadj":99.33,"prior_close_unadj":98.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1072297,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AAL","price_unadj":12.785,"prior_close_unadj":13.14,"dividend_unadj":0,"distribution_unadj":0,"volume":44056800,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AAP","price_unadj":156.48,"prior_close_unadj":156.06,"dividend_unadj":0,"distribution_unadj":0,"volume":575647,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AAPL","price_unadj":506.09,"prior_close_unadj":499.3,"dividend_unadj":0,"distribution_unadj":0,"volume":40755567,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ABBV","price_unadj":94.35,"prior_close_unadj":94.06,"dividend_unadj":0,"distribution_unadj":0,"volume":5682842,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ABC","price_unadj":97.66,"prior_close_unadj":98.28,"dividend_unadj":0,"distribution_unadj":0,"volume":776038,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ABMD","price_unadj":306.14,"prior_close_unadj":311.12,"dividend_unadj":0,"distribution_unadj":0,"volume":240729,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ABT","price_unadj":103.19,"prior_close_unadj":102.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2968816,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ACN","price_unadj":240.45,"prior_close_unadj":238.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2322181,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ADBE","price_unadj":528.49,"prior_close_unadj":484.43,"dividend_unadj":0,"distribution_unadj":0,"volume":7780346,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ADI","price_unadj":120.51,"prior_close_unadj":119.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3462986,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ADM","price_unadj":44.48,"prior_close_unadj":44.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1782636,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ADP","price_unadj":139.61,"prior_close_unadj":141.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1804063,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ADSK","price_unadj":248.21,"prior_close_unadj":252.24,"dividend_unadj":0,"distribution_unadj":0,"volume":3075999,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AEE","price_unadj":78.44,"prior_close_unadj":79.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1305583,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AEP","price_unadj":78.61,"prior_close_unadj":79.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2531984,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AES","price_unadj":17.73,"prior_close_unadj":17.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3181346,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AFL","price_unadj":36.45,"prior_close_unadj":37.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2802666,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AIG","price_unadj":29.06,"prior_close_unadj":29.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3738832,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AIV","price_unadj":35.28,"prior_close_unadj":36.06,"dividend_unadj":0,"distribution_unadj":0,"volume":872668,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AIZ","price_unadj":121.71,"prior_close_unadj":122.85,"dividend_unadj":0,"distribution_unadj":0,"volume":576806,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AKAM","price_unadj":112.38,"prior_close_unadj":111,"dividend_unadj":0,"distribution_unadj":0,"volume":2178619,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ALB","price_unadj":91.9,"prior_close_unadj":91.09,"dividend_unadj":0,"distribution_unadj":0,"volume":653192,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ALGN","price_unadj":300.7,"prior_close_unadj":296.68,"dividend_unadj":0,"distribution_unadj":0,"volume":673756,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ALK","price_unadj":36.69,"prior_close_unadj":37.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1617025,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ALL","price_unadj":93.01,"prior_close_unadj":93.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1689162,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ALLE","price_unadj":102.46,"prior_close_unadj":102.08,"dividend_unadj":0,"distribution_unadj":0,"volume":471320,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ALXN","price_unadj":104.3,"prior_close_unadj":103.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1618314,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AMAT","price_unadj":63.76,"prior_close_unadj":64.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5965129,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AMCR","price_unadj":10.95,"prior_close_unadj":10.87,"dividend_unadj":0,"distribution_unadj":0,"volume":5527532,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AMD","price_unadj":86.02,"prior_close_unadj":86.35,"dividend_unadj":0,"distribution_unadj":0,"volume":47157273,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AME","price_unadj":101.01,"prior_close_unadj":100.92,"dividend_unadj":0,"distribution_unadj":0,"volume":627485,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AMGN","price_unadj":250.18,"prior_close_unadj":248.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3125005,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AMP","price_unadj":155.74,"prior_close_unadj":156.99,"dividend_unadj":0,"distribution_unadj":0,"volume":528123,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AMT","price_unadj":246.97,"prior_close_unadj":246.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1479484,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AMZN","price_unadj":3441.85,"prior_close_unadj":3346.49,"dividend_unadj":0,"distribution_unadj":0,"volume":6508743,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ANET","price_unadj":222.05,"prior_close_unadj":219.43,"dividend_unadj":0,"distribution_unadj":0,"volume":371837,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ANSS","price_unadj":331.48,"prior_close_unadj":326.49,"dividend_unadj":0,"distribution_unadj":0,"volume":340214,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ANTM","price_unadj":270.21,"prior_close_unadj":276.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1342014,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AON","price_unadj":195.44,"prior_close_unadj":192.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1504943,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AOS","price_unadj":49.48,"prior_close_unadj":49.5,"dividend_unadj":0,"distribution_unadj":0,"volume":688096,"adjustment_ratio":1}
{"date":"2020-08-26","id":"APA","price_unadj":14.08,"prior_close_unadj":14.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4377393,"adjustment_ratio":1}
{"date":"2020-08-26","id":"APD","price_unadj":293.96,"prior_close_unadj":289.42,"dividend_unadj":0,"distribution_unadj":0,"volume":578054,"adjustment_ratio":1}
{"date":"2020-08-26","id":"APH","price_unadj":109.05,"prior_close_unadj":108.91,"dividend_unadj":0,"distribution_unadj":0,"volume":937547,"adjustment_ratio":1}
{"date":"2020-08-26","id":"APTV","price_unadj":85.44,"prior_close_unadj":85.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1121217,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ARE","price_unadj":170.39,"prior_close_unadj":170.74,"dividend_unadj":0,"distribution_unadj":0,"volume":401154,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ATO","price_unadj":99.3,"prior_close_unadj":100.44,"dividend_unadj":0,"distribution_unadj":0,"volume":570613,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ATVI","price_unadj":84.48,"prior_close_unadj":83.62,"dividend_unadj":0,"distribution_unadj":0,"volume":7046351,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AVB","price_unadj":153.85,"prior_close_unadj":155.52,"dividend_unadj":0,"distribution_unadj":0,"volume":969094,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AVGO","price_unadj":339.67,"prior_close_unadj":336.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1484403,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AVY","price_unadj":115.75,"prior_close_unadj":115.91,"dividend_unadj":0,"distribution_unadj":0,"volume":371072,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AWK","price_unadj":140.9,"prior_close_unadj":143.53,"dividend_unadj":0,"distribution_unadj":0,"volume":583913,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AXP","price_unadj":98.4,"prior_close_unadj":99.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2936486,"adjustment_ratio":1}
{"date":"2020-08-26","id":"AZO","price_unadj":1198.01,"prior_close_unadj":1201.66,"dividend_unadj":0,"distribution_unadj":0,"volume":152803,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BA","price_unadj":171.9,"prior_close_unadj":174.73,"dividend_unadj":0,"distribution_unadj":0,"volume":16189790,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BAC","price_unadj":25.56,"prior_close_unadj":26,"dividend_unadj":0,"distribution_unadj":0,"volume":39477979,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BAX","price_unadj":84.35,"prior_close_unadj":84.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2067123,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BBY","price_unadj":112.31,"prior_close_unadj":112.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4124378,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BDX","price_unadj":253.98,"prior_close_unadj":255.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1158599,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BEN","price_unadj":21.3,"prior_close_unadj":21.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1904878,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BIIB","price_unadj":279.17,"prior_close_unadj":279.03,"dividend_unadj":0,"distribution_unadj":0,"volume":917799,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BIO","price_unadj":513.21,"prior_close_unadj":511.98,"dividend_unadj":0,"distribution_unadj":0,"volume":178807,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BK","price_unadj":36.62,"prior_close_unadj":36.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3219634,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BKNG","price_unadj":1866.97,"prior_close_unadj":1853.8,"dividend_unadj":0,"distribution_unadj":0,"volume":394372,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BKR","price_unadj":15.05,"prior_close_unadj":15.65,"dividend_unadj":0,"distribution_unadj":0,"volume":5064795,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BLK","price_unadj":592.1,"prior_close_unadj":591.15,"dividend_unadj":0,"distribution_unadj":0,"volume":540161,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BLL","price_unadj":78.92,"prior_close_unadj":77.47,"dividend_unadj":0,"distribution_unadj":0,"volume":2039953,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BMY","price_unadj":62.28,"prior_close_unadj":62.71,"dividend_unadj":0,"distribution_unadj":0,"volume":6196062,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BR","price_unadj":139.02,"prior_close_unadj":138.27,"dividend_unadj":0,"distribution_unadj":0,"volume":513827,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BSX","price_unadj":39.35,"prior_close_unadj":39.64,"dividend_unadj":0,"distribution_unadj":0,"volume":4574157,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BWA","price_unadj":41.53,"prior_close_unadj":41,"dividend_unadj":0,"distribution_unadj":0,"volume":3214665,"adjustment_ratio":1}
{"date":"2020-08-26","id":"BXP","price_unadj":85.95,"prior_close_unadj":88.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1421747,"adjustment_ratio":1}
{"date":"2020-08-26","id":"C","price_unadj":50.85,"prior_close_unadj":51.65,"dividend_unadj":0,"distribution_unadj":0,"volume":14541566,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CAG","price_unadj":38.73,"prior_close_unadj":38.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2712099,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CAH","price_unadj":50.95,"prior_close_unadj":50.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2038282,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CAT","price_unadj":141.83,"prior_close_unadj":141.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2380282,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CB","price_unadj":125.59,"prior_close_unadj":125.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1476551,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CBOE","price_unadj":91.23,"prior_close_unadj":90.6,"dividend_unadj":0,"distribution_unadj":0,"volume":896843,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CBRE","price_unadj":46.98,"prior_close_unadj":47.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1704853,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CCI","price_unadj":160.97,"prior_close_unadj":160.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1828217,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CCL","price_unadj":15.28,"prior_close_unadj":15.89,"dividend_unadj":0,"distribution_unadj":0,"volume":24425242,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CDNS","price_unadj":112.67,"prior_close_unadj":111.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1221894,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CDW","price_unadj":111.17,"prior_close_unadj":112.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1026415,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CE","price_unadj":102.79,"prior_close_unadj":102.17,"dividend_unadj":0,"distribution_unadj":0,"volume":543258,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CERN","price_unadj":71.39,"prior_close_unadj":71.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1038015,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CF","price_unadj":33.49,"prior_close_unadj":33.43,"dividend_unadj":0,"distribution_unadj":0,"volume":2238561,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CFG","price_unadj":25.36,"prior_close_unadj":25.54,"dividend_unadj":0,"distribution_unadj":0,"volume":7896363,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CHD","price_unadj":95.91,"prior_close_unadj":96.1,"dividend_unadj":0,"distribution_unadj":0,"volume":738327,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CHRW","price_unadj":97.28,"prior_close_unadj":96.55,"dividend_unadj":0,"distribution_unadj":0,"volume":882242,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CHTR","price_unadj":614.56,"prior_close_unadj":609.75,"dividend_unadj":0,"distribution_unadj":0,"volume":907152,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CI","price_unadj":174.1,"prior_close_unadj":177.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1938836,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CINF","price_unadj":78.5,"prior_close_unadj":79.35,"dividend_unadj":0,"distribution_unadj":0,"volume":385892,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CL","price_unadj":78.65,"prior_close_unadj":78.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3476828,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CLX","price_unadj":220.29,"prior_close_unadj":219.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2533616,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CMA","price_unadj":39.27,"prior_close_unadj":40.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1213770,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CMCSA","price_unadj":44.2,"prior_close_unadj":43.41,"dividend_unadj":0,"distribution_unadj":0,"volume":14428645,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CME","price_unadj":175.26,"prior_close_unadj":174.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1373663,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CMG","price_unadj":1277.28,"prior_close_unadj":1269.65,"dividend_unadj":0,"distribution_unadj":0,"volume":196261,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CMI","price_unadj":209.15,"prior_close_unadj":210.06,"dividend_unadj":0,"distribution_unadj":0,"volume":594779,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CMS","price_unadj":59.4,"prior_close_unadj":60.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1770641,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CNC","price_unadj":59.38,"prior_close_unadj":60.79,"dividend_unadj":0,"distribution_unadj":0,"volume":4460123,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CNP","price_unadj":19.64,"prior_close_unadj":20.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3582127,"adjustment_ratio":1}
{"date":"2020-08-26","id":"COF","price_unadj":66.28,"prior_close_unadj":66.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1792038,"adjustment_ratio":1}
{"date":"2020-08-26","id":"COG","price_unadj":18.68,"prior_close_unadj":19.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4823413,"adjustment_ratio":1}
{"date":"2020-08-26","id":"COO","price_unadj":305.45,"prior_close_unadj":305.03,"dividend_unadj":0,"distribution_unadj":0,"volume":196475,"adjustment_ratio":1}
{"date":"2020-08-26","id":"COP","price_unadj":37.56,"prior_close_unadj":38.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6753313,"adjustment_ratio":1}
{"date":"2020-08-26","id":"COST","price_unadj":344.27,"prior_close_unadj":344.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1757268,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CPB","price_unadj":53.48,"prior_close_unadj":53.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1375462,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CPRT","price_unadj":102.43,"prior_close_unadj":101.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1022806,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CRM","price_unadj":272.32,"prior_close_unadj":216.05,"dividend_unadj":0,"distribution_unadj":0,"volume":63253354,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CSCO","price_unadj":42.25,"prior_close_unadj":41.96,"dividend_unadj":0,"distribution_unadj":0,"volume":21625828,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CSX","price_unadj":75.41,"prior_close_unadj":75.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2820142,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CTAS","price_unadj":325.95,"prior_close_unadj":324.73,"dividend_unadj":0,"distribution_unadj":0,"volume":238598,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CTSH","price_unadj":67.75,"prior_close_unadj":66.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2071041,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CTVA","price_unadj":29.23,"prior_close_unadj":28.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2458279,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CTXS","price_unadj":144.29,"prior_close_unadj":142.91,"dividend_unadj":0,"distribution_unadj":0,"volume":906735,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CVS","price_unadj":62.7,"prior_close_unadj":63.47,"dividend_unadj":0,"distribution_unadj":0,"volume":8198779,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CVX","price_unadj":84.78,"prior_close_unadj":86.13,"dividend_unadj":0,"distribution_unadj":0,"volume":7486490,"adjustment_ratio":1}
{"date":"2020-08-26","id":"CXO","price_unadj":51.08,"prior_close_unadj":51.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1816029,"adjustment_ratio":1}
{"date":"2020-08-26","id":"D","price_unadj":78.08,"prior_close_unadj":78.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2708572,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DAL","price_unadj":29.95,"prior_close_unadj":30.1,"dividend_unadj":0,"distribution_unadj":0,"volume":18877253,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DD","price_unadj":56.91,"prior_close_unadj":56.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2525580,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DE","price_unadj":211.01,"prior_close_unadj":205.6,"dividend_unadj":0,"distribution_unadj":0,"volume":2040293,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DFS","price_unadj":51.53,"prior_close_unadj":52.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2946262,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DG","price_unadj":204.09,"prior_close_unadj":198.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2407460,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DGX","price_unadj":118.33,"prior_close_unadj":118.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1800060,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DHI","price_unadj":74.07,"prior_close_unadj":75.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3277389,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DHR","price_unadj":208.19,"prior_close_unadj":207.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1140998,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DIS","price_unadj":132.18,"prior_close_unadj":129.79,"dividend_unadj":0,"distribution_unadj":0,"volume":8447779,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DISCA","price_unadj":22.77,"prior_close_unadj":22.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2597159,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DISCK","price_unadj":20.56,"prior_close_unadj":20.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4425847,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DISH","price_unadj":34.56,"prior_close_unadj":34.2,"dividend_unadj":0,"distribution_unadj":0,"volume":1780667,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DLR","price_unadj":153.96,"prior_close_unadj":154.75,"dividend_unadj":0,"distribution_unadj":0,"volume":815581,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DLTR","price_unadj":104.24,"prior_close_unadj":102.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3093233,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DOV","price_unadj":111.48,"prior_close_unadj":111.23,"dividend_unadj":0,"distribution_unadj":0,"volume":468890,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DOW","price_unadj":46.34,"prior_close_unadj":45.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3928691,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DPZ","price_unadj":418.09,"prior_close_unadj":419.36,"dividend_unadj":0,"distribution_unadj":0,"volume":349541,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DRE","price_unadj":38.66,"prior_close_unadj":38.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1990461,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DRI","price_unadj":82.73,"prior_close_unadj":82.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1520313,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DTE","price_unadj":115.74,"prior_close_unadj":117,"dividend_unadj":0,"distribution_unadj":0,"volume":912677,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DUK","price_unadj":79.55,"prior_close_unadj":80.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3367934,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DVA","price_unadj":87.52,"prior_close_unadj":87.71,"dividend_unadj":0,"distribution_unadj":0,"volume":562712,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DVN","price_unadj":10.7,"prior_close_unadj":10.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5244404,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DXC","price_unadj":19.46,"prior_close_unadj":19.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1799464,"adjustment_ratio":1}
{"date":"2020-08-26","id":"DXCM","price_unadj":425.69,"prior_close_unadj":430.07,"dividend_unadj":0,"distribution_unadj":0,"volume":565422,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EA","price_unadj":143.63,"prior_close_unadj":142.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1580507,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EBAY","price_unadj":58.58,"prior_close_unadj":58.05,"dividend_unadj":0,"distribution_unadj":0,"volume":6498770,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ECL","price_unadj":197.11,"prior_close_unadj":195.99,"dividend_unadj":0,"distribution_unadj":0,"volume":783756,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ED","price_unadj":70.78,"prior_close_unadj":73.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2667501,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EFX","price_unadj":161.27,"prior_close_unadj":160.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1112155,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EIX","price_unadj":51.09,"prior_close_unadj":52,"dividend_unadj":0,"distribution_unadj":0,"volume":1630456,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EL","price_unadj":216.68,"prior_close_unadj":215.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1469627,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EMN","price_unadj":73.28,"prior_close_unadj":73.46,"dividend_unadj":0,"distribution_unadj":0,"volume":534505,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EMR","price_unadj":70.27,"prior_close_unadj":69.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2901710,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EOG","price_unadj":43.26,"prior_close_unadj":44.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3054055,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EQIX","price_unadj":782,"prior_close_unadj":779.71,"dividend_unadj":0,"distribution_unadj":0,"volume":313520,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EQR","price_unadj":54.92,"prior_close_unadj":56.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1703455,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ES","price_unadj":84.01,"prior_close_unadj":84.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1185222,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ESS","price_unadj":212.8,"prior_close_unadj":216.03,"dividend_unadj":0,"distribution_unadj":0,"volume":408975,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ETFC","price_unadj":53.66,"prior_close_unadj":53.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1042619,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ETN","price_unadj":102.4,"prior_close_unadj":102.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1127353,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ETR","price_unadj":96.25,"prior_close_unadj":97.82,"dividend_unadj":0,"distribution_unadj":0,"volume":1157173,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EVRG","price_unadj":50.52,"prior_close_unadj":51.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1589635,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EW","price_unadj":81.52,"prior_close_unadj":80.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2714102,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EXC","price_unadj":37.275,"prior_close_unadj":37.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6602568,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EXPD","price_unadj":87.55,"prior_close_unadj":87.44,"dividend_unadj":0,"distribution_unadj":0,"volume":848706,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EXPE","price_unadj":95.11,"prior_close_unadj":96.42,"dividend_unadj":0,"distribution_unadj":0,"volume":2099354,"adjustment_ratio":1}
{"date":"2020-08-26","id":"EXR","price_unadj":105.8,"prior_close_unadj":106.06,"dividend_unadj":0,"distribution_unadj":0,"volume":608206,"adjustment_ratio":1}
{"date":"2020-08-26","id":"F","price_unadj":6.82,"prior_close_unadj":6.94,"dividend_unadj":0,"distribution_unadj":0,"volume":48600095,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FANG","price_unadj":39.39,"prior_close_unadj":41.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1318787,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FAST","price_unadj":48.09,"prior_close_unadj":47.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2609606,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FB","price_unadj":303.91,"prior_close_unadj":280.82,"dividend_unadj":0,"distribution_unadj":0,"volume":69015151,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FBHS","price_unadj":85.67,"prior_close_unadj":85.52,"dividend_unadj":0,"distribution_unadj":0,"volume":826608,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FCX","price_unadj":15.01,"prior_close_unadj":14.46,"dividend_unadj":0,"distribution_unadj":0,"volume":15336355,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FDX","price_unadj":215.77,"prior_close_unadj":214.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1518191,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FE","price_unadj":28.01,"prior_close_unadj":27.94,"dividend_unadj":0,"distribution_unadj":0,"volume":6497456,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FFIV","price_unadj":133.81,"prior_close_unadj":133.75,"dividend_unadj":0,"distribution_unadj":0,"volume":681800,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FIS","price_unadj":147.89,"prior_close_unadj":145.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4660069,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FISV","price_unadj":97.94,"prior_close_unadj":98.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2943234,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FITB","price_unadj":20.31,"prior_close_unadj":20.71,"dividend_unadj":0,"distribution_unadj":0,"volume":4998875,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FLIR","price_unadj":36.04,"prior_close_unadj":35.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1934779,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FLS","price_unadj":29.52,"prior_close_unadj":29.8,"dividend_unadj":0,"distribution_unadj":0,"volume":581557,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FLT","price_unadj":244.8,"prior_close_unadj":242.35,"dividend_unadj":0,"distribution_unadj":0,"volume":546835,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FMC","price_unadj":108.69,"prior_close_unadj":108.59,"dividend_unadj":0,"distribution_unadj":0,"volume":371110,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FOX","price_unadj":27.15,"prior_close_unadj":26.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1192899,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FOXA","price_unadj":27.15,"prior_close_unadj":26.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4463617,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FRT","price_unadj":79.77,"prior_close_unadj":81.76,"dividend_unadj":0,"distribution_unadj":0,"volume":423823,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FTI","price_unadj":7.52,"prior_close_unadj":7.77,"dividend_unadj":0,"distribution_unadj":0,"volume":4234276,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FTNT","price_unadj":137.22,"prior_close_unadj":133.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1332765,"adjustment_ratio":1}
{"date":"2020-08-26","id":"FTV","price_unadj":71,"prior_close_unadj":70.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3303121,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GD","price_unadj":150.47,"prior_close_unadj":151.47,"dividend_unadj":0,"distribution_unadj":0,"volume":806588,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GE","price_unadj":6.48,"prior_close_unadj":6.59,"dividend_unadj":0,"distribution_unadj":0,"volume":57303986,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GILD","price_unadj":65.6,"prior_close_unadj":66.05,"dividend_unadj":0,"distribution_unadj":0,"volume":7522573,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GIS","price_unadj":64.25,"prior_close_unadj":63.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2229886,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GL","price_unadj":84.16,"prior_close_unadj":84.31,"dividend_unadj":0,"distribution_unadj":0,"volume":345997,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GLW","price_unadj":32.78,"prior_close_unadj":32.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2874706,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GM","price_unadj":29.48,"prior_close_unadj":29.69,"dividend_unadj":0,"distribution_unadj":0,"volume":9740007,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GOOG","price_unadj":1652.38,"prior_close_unadj":1608.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3581072,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GPC","price_unadj":94.37,"prior_close_unadj":94.5,"dividend_unadj":0,"distribution_unadj":0,"volume":550907,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GPN","price_unadj":175.18,"prior_close_unadj":173.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1874827,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GPS","price_unadj":17.03,"prior_close_unadj":17.11,"dividend_unadj":0,"distribution_unadj":0,"volume":11749830,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GRMN","price_unadj":104.67,"prior_close_unadj":103.64,"dividend_unadj":0,"distribution_unadj":0,"volume":724372,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GS","price_unadj":207.22,"prior_close_unadj":206,"dividend_unadj":0,"distribution_unadj":0,"volume":2563236,"adjustment_ratio":1}
{"date":"2020-08-26","id":"GWW","price_unadj":361.49,"prior_close_unadj":354.68,"dividend_unadj":0,"distribution_unadj":0,"volume":501787,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HAL","price_unadj":15.81,"prior_close_unadj":16.15,"dividend_unadj":0,"distribution_unadj":0,"volume":8954803,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HAS","price_unadj":79.45,"prior_close_unadj":79.38,"dividend_unadj":0,"distribution_unadj":0,"volume":483115,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HBAN","price_unadj":9.41,"prior_close_unadj":9.58,"dividend_unadj":0,"distribution_unadj":0,"volume":5336454,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HBI","price_unadj":15.57,"prior_close_unadj":16.01,"dividend_unadj":0,"distribution_unadj":0,"volume":4704803,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HCA","price_unadj":131.63,"prior_close_unadj":134.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1014929,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HD","price_unadj":291.93,"prior_close_unadj":286.13,"dividend_unadj":0,"distribution_unadj":0,"volume":4001938,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HES","price_unadj":46.3,"prior_close_unadj":48.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1547234,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HFC","price_unadj":25.91,"prior_close_unadj":26.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3936354,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HIG","price_unadj":40.46,"prior_close_unadj":41.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1762862,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HII","price_unadj":153.89,"prior_close_unadj":158.94,"dividend_unadj":0,"distribution_unadj":0,"volume":459841,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HLT","price_unadj":86.8,"prior_close_unadj":88.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2210255,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HOLX","price_unadj":65.91,"prior_close_unadj":66.115,"dividend_unadj":0,"distribution_unadj":0,"volume":1044309,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HON","price_unadj":165.31,"prior_close_unadj":164.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3466570,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HPE","price_unadj":9.67,"prior_close_unadj":9.33,"dividend_unadj":0,"distribution_unadj":0,"volume":27301760,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HPQ","price_unadj":18.33,"prior_close_unadj":18.44,"dividend_unadj":0,"distribution_unadj":0,"volume":10460973,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HRL","price_unadj":50.98,"prior_close_unadj":51.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2335817,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HSIC","price_unadj":65.67,"prior_close_unadj":65.49,"dividend_unadj":0,"distribution_unadj":0,"volume":607200,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HST","price_unadj":11.01,"prior_close_unadj":11.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5328142,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HSY","price_unadj":149.15,"prior_close_unadj":148.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1042531,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HUM","price_unadj":403.73,"prior_close_unadj":405.84,"dividend_unadj":0,"distribution_unadj":0,"volume":535015,"adjustment_ratio":1}
{"date":"2020-08-26","id":"HWM","price_unadj":17.19,"prior_close_unadj":17.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2428423,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IBM","price_unadj":124.17,"prior_close_unadj":124.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3388687,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ICE","price_unadj":105,"prior_close_unadj":104.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1944448,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IDXX","price_unadj":386.02,"prior_close_unadj":383.93,"dividend_unadj":0,"distribution_unadj":0,"volume":295472,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IEX","price_unadj":180,"prior_close_unadj":179.7,"dividend_unadj":0,"distribution_unadj":0,"volume":280883,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IFF","price_unadj":124.9,"prior_close_unadj":122.88,"dividend_unadj":0,"distribution_unadj":0,"volume":794420,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ILMN","price_unadj":353.56,"prior_close_unadj":350.95,"dividend_unadj":0,"distribution_unadj":0,"volume":599822,"adjustment_ratio":1}
{"date":"2020-08-26","id":"INCY","price_unadj":93.75,"prior_close_unadj":95.31,"dividend_unadj":0,"distribution_unadj":0,"volume":687686,"adjustment_ratio":1}
{"date":"2020-08-26","id":"INFO","price_unadj":80.31,"prior_close_unadj":80.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1996480,"adjustment_ratio":1}
{"date":"2020-08-26","id":"INTC","price_unadj":49.55,"prior_close_unadj":49.43,"dividend_unadj":0,"distribution_unadj":0,"volume":28616620,"adjustment_ratio":1}
{"date":"2020-08-26","id":"INTU","price_unadj":342.34,"prior_close_unadj":336.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3108571,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IP","price_unadj":36.17,"prior_close_unadj":36.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1550181,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IPG","price_unadj":17.91,"prior_close_unadj":18.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2196656,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IPGP","price_unadj":156.66,"prior_close_unadj":152.58,"dividend_unadj":0,"distribution_unadj":0,"volume":271226,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IQV","price_unadj":158.52,"prior_close_unadj":156.94,"dividend_unadj":0,"distribution_unadj":0,"volume":745744,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IR","price_unadj":35.16,"prior_close_unadj":35.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1202768,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IRM","price_unadj":30.26,"prior_close_unadj":30.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1680849,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ISRG","price_unadj":699.99,"prior_close_unadj":699.5,"dividend_unadj":0,"distribution_unadj":0,"volume":512688,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IT","price_unadj":131.51,"prior_close_unadj":132.06,"dividend_unadj":0,"distribution_unadj":0,"volume":251554,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ITW","price_unadj":198.9,"prior_close_unadj":197.38,"dividend_unadj":0,"distribution_unadj":0,"volume":736579,"adjustment_ratio":1}
{"date":"2020-08-26","id":"IVZ","price_unadj":10.57,"prior_close_unadj":10.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3932795,"adjustment_ratio":1}
{"date":"2020-08-26","id":"J","price_unadj":88.44,"prior_close_unadj":88.48,"dividend_unadj":0,"distribution_unadj":0,"volume":531143,"adjustment_ratio":1}
{"date":"2020-08-26","id":"JBHT","price_unadj":142.2,"prior_close_unadj":140.94,"dividend_unadj":0,"distribution_unadj":0,"volume":572572,"adjustment_ratio":1}
{"date":"2020-08-26","id":"JCI","price_unadj":41.07,"prior_close_unadj":41.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4702211,"adjustment_ratio":1}
{"date":"2020-08-26","id":"JKHY","price_unadj":167.26,"prior_close_unadj":166.38,"dividend_unadj":0,"distribution_unadj":0,"volume":493488,"adjustment_ratio":1}
{"date":"2020-08-26","id":"JNJ","price_unadj":152.3,"prior_close_unadj":152.06,"dividend_unadj":0,"distribution_unadj":0,"volume":8008292,"adjustment_ratio":1}
{"date":"2020-08-26","id":"JNPR","price_unadj":24.11,"prior_close_unadj":23.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2199078,"adjustment_ratio":1}
{"date":"2020-08-26","id":"JPM","price_unadj":99.09,"prior_close_unadj":100.5,"dividend_unadj":0,"distribution_unadj":0,"volume":12052437,"adjustment_ratio":1}
{"date":"2020-08-26","id":"K","price_unadj":70.38,"prior_close_unadj":69.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1447565,"adjustment_ratio":1}
{"date":"2020-08-26","id":"KEY","price_unadj":12.26,"prior_close_unadj":12.51,"dividend_unadj":0,"distribution_unadj":0,"volume":11753294,"adjustment_ratio":1}
{"date":"2020-08-26","id":"KEYS","price_unadj":98.07,"prior_close_unadj":97.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1313779,"adjustment_ratio":1}
{"date":"2020-08-26","id":"KHC","price_unadj":35.31,"prior_close_unadj":35.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4382344,"adjustment_ratio":1}
{"date":"2020-08-26","id":"KIM","price_unadj":11.57,"prior_close_unadj":11.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2527405,"adjustment_ratio":1}
{"date":"2020-08-26","id":"KLAC","price_unadj":212.23,"prior_close_unadj":210.28,"dividend_unadj":0,"distribution_unadj":0,"volume":615178,"adjustment_ratio":1}
{"date":"2020-08-26","id":"KMB","price_unadj":156,"prior_close_unadj":156.05,"dividend_unadj":0,"distribution_unadj":0,"volume":1238542,"adjustment_ratio":1}
{"date":"2020-08-26","id":"KMI","price_unadj":13.73,"prior_close_unadj":13.96,"dividend_unadj":0,"distribution_unadj":0,"volume":12019242,"adjustment_ratio":1}
{"date":"2020-08-26","id":"KMX","price_unadj":107.23,"prior_close_unadj":107.04,"dividend_unadj":0,"distribution_unadj":0,"volume":605817,"adjustment_ratio":1}
{"date":"2020-08-26","id":"KO","price_unadj":48.16,"prior_close_unadj":47.91,"dividend_unadj":0,"distribution_unadj":0,"volume":10124150,"adjustment_ratio":1}
{"date":"2020-08-26","id":"KR","price_unadj":36.37,"prior_close_unadj":36.08,"dividend_unadj":0,"distribution_unadj":0,"volume":4732566,"adjustment_ratio":1}
{"date":"2020-08-26","id":"KSU","price_unadj":183.18,"prior_close_unadj":183.98,"dividend_unadj":0,"distribution_unadj":0,"volume":640143,"adjustment_ratio":1}
{"date":"2020-08-26","id":"L","price_unadj":35.9,"prior_close_unadj":36.48,"dividend_unadj":0,"distribution_unadj":0,"volume":974433,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LB","price_unadj":30.76,"prior_close_unadj":30.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3518209,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LDOS","price_unadj":90.54,"prior_close_unadj":90.62,"dividend_unadj":0,"distribution_unadj":0,"volume":804886,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LEG","price_unadj":40.64,"prior_close_unadj":40.49,"dividend_unadj":0,"distribution_unadj":0,"volume":514111,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LEN","price_unadj":77.15,"prior_close_unadj":77.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1598001,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LH","price_unadj":179.29,"prior_close_unadj":179.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1057926,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LHX","price_unadj":179.3,"prior_close_unadj":181.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1657231,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LIN","price_unadj":252.88,"prior_close_unadj":250.08,"dividend_unadj":0,"distribution_unadj":0,"volume":844963,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LKQ","price_unadj":31.86,"prior_close_unadj":31.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1996001,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LLY","price_unadj":149.26,"prior_close_unadj":149.68,"dividend_unadj":0,"distribution_unadj":0,"volume":3029691,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LMT","price_unadj":395.44,"prior_close_unadj":394.84,"dividend_unadj":0,"distribution_unadj":0,"volume":908779,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LNC","price_unadj":35.99,"prior_close_unadj":36.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1028920,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LNT","price_unadj":54.04,"prior_close_unadj":54.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1402760,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LRCX","price_unadj":351.8,"prior_close_unadj":352.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1194983,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LUV","price_unadj":36.38,"prior_close_unadj":37.06,"dividend_unadj":0,"distribution_unadj":0,"volume":7938202,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LVS","price_unadj":49.86,"prior_close_unadj":49.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3755820,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LW","price_unadj":61.45,"prior_close_unadj":62.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1035524,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LYB","price_unadj":69.31,"prior_close_unadj":68.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1363219,"adjustment_ratio":1}
{"date":"2020-08-26","id":"LYV","price_unadj":52.64,"prior_close_unadj":53.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1889903,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MA","price_unadj":351.02,"prior_close_unadj":347.66,"dividend_unadj":0,"distribution_unadj":0,"volume":3511970,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MAA","price_unadj":113.65,"prior_close_unadj":116.19,"dividend_unadj":0,"distribution_unadj":0,"volume":394528,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MAR","price_unadj":97.38,"prior_close_unadj":98.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2158295,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MAS","price_unadj":59.1,"prior_close_unadj":59.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1280588,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MCD","price_unadj":213.76,"prior_close_unadj":212.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2316855,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MCHP","price_unadj":107.63,"prior_close_unadj":109,"dividend_unadj":0,"distribution_unadj":0,"volume":1648723,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MCK","price_unadj":152.08,"prior_close_unadj":152,"dividend_unadj":0,"distribution_unadj":0,"volume":587806,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MCO","price_unadj":291.95,"prior_close_unadj":285.38,"dividend_unadj":0,"distribution_unadj":0,"volume":532970,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MDLZ","price_unadj":58.36,"prior_close_unadj":57.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4798116,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MDT","price_unadj":104.08,"prior_close_unadj":102.59,"dividend_unadj":0,"distribution_unadj":0,"volume":6126259,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MET","price_unadj":38.32,"prior_close_unadj":38.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4160352,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MGM","price_unadj":21.99,"prior_close_unadj":22.09,"dividend_unadj":0,"distribution_unadj":0,"volume":8602156,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MHK","price_unadj":93.26,"prior_close_unadj":93.32,"dividend_unadj":0,"distribution_unadj":0,"volume":454648,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MKC","price_unadj":205.5,"prior_close_unadj":202.78,"dividend_unadj":0,"distribution_unadj":0,"volume":414198,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MKTX","price_unadj":499.41,"prior_close_unadj":484.49,"dividend_unadj":0,"distribution_unadj":0,"volume":182501,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MLM","price_unadj":208.47,"prior_close_unadj":211.3,"dividend_unadj":0,"distribution_unadj":0,"volume":468331,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MMC","price_unadj":114.22,"prior_close_unadj":112.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1218184,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MMM","price_unadj":163.9,"prior_close_unadj":163.1,"dividend_unadj":0,"distribution_unadj":0,"volume":2503413,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MNST","price_unadj":83.97,"prior_close_unadj":83.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1471373,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MO","price_unadj":43.2,"prior_close_unadj":43.52,"dividend_unadj":0,"distribution_unadj":0,"volume":11083317,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MOS","price_unadj":18.47,"prior_close_unadj":18.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3582033,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MPC","price_unadj":35.33,"prior_close_unadj":36.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5174679,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MRK","price_unadj":85.54,"prior_close_unadj":85.68,"dividend_unadj":0,"distribution_unadj":0,"volume":7485169,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MRO","price_unadj":5.3,"prior_close_unadj":5.49,"dividend_unadj":0,"distribution_unadj":0,"volume":15400135,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MS","price_unadj":51.71,"prior_close_unadj":52.05,"dividend_unadj":0,"distribution_unadj":0,"volume":5920758,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MSCI","price_unadj":371.6,"prior_close_unadj":365.53,"dividend_unadj":0,"distribution_unadj":0,"volume":247419,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MSFT","price_unadj":221.15,"prior_close_unadj":216.47,"dividend_unadj":0,"distribution_unadj":0,"volume":39600828,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MSI","price_unadj":153.33,"prior_close_unadj":154.78,"dividend_unadj":0,"distribution_unadj":0,"volume":835453,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MTB","price_unadj":103.74,"prior_close_unadj":105.95,"dividend_unadj":0,"distribution_unadj":0,"volume":484780,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MTD","price_unadj":972.1,"prior_close_unadj":967.82,"dividend_unadj":0,"distribution_unadj":0,"volume":102183,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MU","price_unadj":44.96,"prior_close_unadj":45.1,"dividend_unadj":0,"distribution_unadj":0,"volume":15328888,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MXIM","price_unadj":70.305,"prior_close_unadj":70.82,"dividend_unadj":0.48,"distribution_unadj":0,"volume":3363210,"adjustment_ratio":1}
{"date":"2020-08-26","id":"MYL","price_unadj":16.31,"prior_close_unadj":16.03,"dividend_unadj":0,"distribution_unadj":0,"volume":4717527,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NBL","price_unadj":10.06,"prior_close_unadj":10.23,"dividend_unadj":0,"distribution_unadj":0,"volume":4767577,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NCLH","price_unadj":15.72,"prior_close_unadj":16.75,"dividend_unadj":0,"distribution_unadj":0,"volume":35787972,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NDAQ","price_unadj":132.54,"prior_close_unadj":130.1,"dividend_unadj":0,"distribution_unadj":0,"volume":645840,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NEE","price_unadj":279,"prior_close_unadj":281.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1309997,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NEM","price_unadj":65.67,"prior_close_unadj":64.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4141448,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NFLX","price_unadj":547.53,"prior_close_unadj":490.58,"dividend_unadj":0,"distribution_unadj":0,"volume":20373681,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NI","price_unadj":22.19,"prior_close_unadj":22.74,"dividend_unadj":0,"distribution_unadj":0,"volume":2776806,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NKE","price_unadj":111.53,"prior_close_unadj":111.51,"dividend_unadj":0,"distribution_unadj":0,"volume":4477854,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NLOK","price_unadj":24.21,"prior_close_unadj":23.49,"dividend_unadj":0,"distribution_unadj":0,"volume":5437067,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NLSN","price_unadj":15.16,"prior_close_unadj":15.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1101549,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NOC","price_unadj":341.41,"prior_close_unadj":343,"dividend_unadj":0,"distribution_unadj":0,"volume":607246,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NOV","price_unadj":11.91,"prior_close_unadj":12.09,"dividend_unadj":0,"distribution_unadj":0,"volume":4341351,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NOW","price_unadj":487.7,"prior_close_unadj":457.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2199754,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NRG","price_unadj":33.94,"prior_close_unadj":34.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1405605,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NSC","price_unadj":213.08,"prior_close_unadj":213.62,"dividend_unadj":0,"distribution_unadj":0,"volume":829833,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NTAP","price_unadj":42.21,"prior_close_unadj":41.77,"dividend_unadj":0,"distribution_unadj":0,"volume":6808385,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NTRS","price_unadj":82.74,"prior_close_unadj":84,"dividend_unadj":0,"distribution_unadj":0,"volume":729406,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NUE","price_unadj":45.5,"prior_close_unadj":45.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1089479,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NVDA","price_unadj":510.92,"prior_close_unadj":510,"dividend_unadj":0,"distribution_unadj":0,"volume":8031073,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NVR","price_unadj":4220,"prior_close_unadj":4224.28,"dividend_unadj":0,"distribution_unadj":0,"volume":23888,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NWL","price_unadj":15.99,"prior_close_unadj":16.15,"dividend_unadj":0,"distribution_unadj":0,"volume":2083951,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NWS","price_unadj":14.98,"prior_close_unadj":14.96,"dividend_unadj":0,"distribution_unadj":0,"volume":392793,"adjustment_ratio":1}
{"date":"2020-08-26","id":"NWSA","price_unadj":15,"prior_close_unadj":14.985,"dividend_unadj":0,"distribution_unadj":0,"volume":1513538,"adjustment_ratio":1}
{"date":"2020-08-26","id":"O","price_unadj":61.68,"prior_close_unadj":62.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1585570,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ODFL","price_unadj":199,"prior_close_unadj":197.67,"dividend_unadj":0,"distribution_unadj":0,"volume":405699,"adjustment_ratio":1}
{"date":"2020-08-26","id":"OKE","price_unadj":26.56,"prior_close_unadj":27.26,"dividend_unadj":0,"distribution_unadj":0,"volume":4181018,"adjustment_ratio":1}
{"date":"2020-08-26","id":"OMC","price_unadj":53.66,"prior_close_unadj":53.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1562089,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ORCL","price_unadj":57.49,"prior_close_unadj":56.09,"dividend_unadj":0,"distribution_unadj":0,"volume":11597557,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ORLY","price_unadj":462.7,"prior_close_unadj":465.94,"dividend_unadj":0,"distribution_unadj":0,"volume":327849,"adjustment_ratio":1}
{"date":"2020-08-26","id":"OXY","price_unadj":12.96,"prior_close_unadj":13.51,"dividend_unadj":0,"distribution_unadj":0,"volume":19787735,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PAYC","price_unadj":295.84,"prior_close_unadj":287.27,"dividend_unadj":0,"distribution_unadj":0,"volume":400354,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PAYX","price_unadj":75.84,"prior_close_unadj":75.85,"dividend_unadj":0,"distribution_unadj":0,"volume":1448657,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PBCT","price_unadj":10.46,"prior_close_unadj":10.81,"dividend_unadj":0,"distribution_unadj":0,"volume":2389346,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PCAR","price_unadj":86.87,"prior_close_unadj":86.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1103092,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PEAK","price_unadj":27.3,"prior_close_unadj":27.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2406847,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PEG","price_unadj":52.45,"prior_close_unadj":53.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1475472,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PEP","price_unadj":138.47,"prior_close_unadj":137.3,"dividend_unadj":0,"distribution_unadj":0,"volume":6019737,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PFE","price_unadj":38.05,"prior_close_unadj":38.41,"dividend_unadj":0,"distribution_unadj":0,"volume":22849789,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PFG","price_unadj":43.705,"prior_close_unadj":44.31,"dividend_unadj":0,"distribution_unadj":0,"volume":791150,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PG","price_unadj":138.39,"prior_close_unadj":139.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4746223,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PGR","price_unadj":92.17,"prior_close_unadj":92.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1603644,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PH","price_unadj":209.78,"prior_close_unadj":209.53,"dividend_unadj":0,"distribution_unadj":0,"volume":969840,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PHM","price_unadj":46.29,"prior_close_unadj":47.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2369723,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PKG","price_unadj":99.86,"prior_close_unadj":99.19,"dividend_unadj":0,"distribution_unadj":0,"volume":614220,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PKI","price_unadj":119.44,"prior_close_unadj":116.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1064930,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PLD","price_unadj":101.03,"prior_close_unadj":101.98,"dividend_unadj":0,"distribution_unadj":0,"volume":2780151,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PM","price_unadj":79.98,"prior_close_unadj":79.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3648614,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PNC","price_unadj":110.31,"prior_close_unadj":110.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2058248,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PNR","price_unadj":45.97,"prior_close_unadj":46.06,"dividend_unadj":0,"distribution_unadj":0,"volume":710646,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PNW","price_unadj":72.82,"prior_close_unadj":74.47,"dividend_unadj":0,"distribution_unadj":0,"volume":779983,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PPG","price_unadj":119.95,"prior_close_unadj":119.82,"dividend_unadj":0,"distribution_unadj":0,"volume":620033,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PPL","price_unadj":27.68,"prior_close_unadj":27.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3276868,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PRGO","price_unadj":52.19,"prior_close_unadj":52.45,"dividend_unadj":0,"distribution_unadj":0,"volume":627212,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PRU","price_unadj":68.29,"prior_close_unadj":69.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1442833,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PSA","price_unadj":208.51,"prior_close_unadj":206.76,"dividend_unadj":0,"distribution_unadj":0,"volume":645448,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PSX","price_unadj":60.03,"prior_close_unadj":61.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3003408,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PVH","price_unadj":53.02,"prior_close_unadj":54.16,"dividend_unadj":0,"distribution_unadj":0,"volume":825574,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PWR","price_unadj":51.43,"prior_close_unadj":51.14,"dividend_unadj":0,"distribution_unadj":0,"volume":787334,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PXD","price_unadj":104.41,"prior_close_unadj":106.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1045560,"adjustment_ratio":1}
{"date":"2020-08-26","id":"PYPL","price_unadj":203.48,"prior_close_unadj":201.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6072171,"adjustment_ratio":1}
{"date":"2020-08-26","id":"QCOM","price_unadj":116.04,"prior_close_unadj":115.95,"dividend_unadj":0,"distribution_unadj":0,"volume":7487404,"adjustment_ratio":1}
{"date":"2020-08-26","id":"QRVO","price_unadj":131.51,"prior_close_unadj":131.97,"dividend_unadj":0,"distribution_unadj":0,"volume":709725,"adjustment_ratio":1}
{"date":"2020-08-26","id":"RCL","price_unadj":62.84,"prior_close_unadj":64.07,"dividend_unadj":0,"distribution_unadj":0,"volume":5710337,"adjustment_ratio":1}
{"date":"2020-08-26","id":"RE","price_unadj":216.97,"prior_close_unadj":218.84,"dividend_unadj":0,"distribution_unadj":0,"volume":181304,"adjustment_ratio":1}
{"date":"2020-08-26","id":"REG","price_unadj":40.1,"prior_close_unadj":40.95,"dividend_unadj":0,"distribution_unadj":0,"volume":782444,"adjustment_ratio":1}
{"date":"2020-08-26","id":"REGN","price_unadj":612,"prior_close_unadj":610.5,"dividend_unadj":0,"distribution_unadj":0,"volume":487985,"adjustment_ratio":1}
{"date":"2020-08-26","id":"RF","price_unadj":11.38,"prior_close_unadj":11.68,"dividend_unadj":0,"distribution_unadj":0,"volume":5936594,"adjustment_ratio":1}
{"date":"2020-08-26","id":"RHI","price_unadj":53.97,"prior_close_unadj":54.75,"dividend_unadj":0,"distribution_unadj":0,"volume":720142,"adjustment_ratio":1}
{"date":"2020-08-26","id":"RJF","price_unadj":75.2,"prior_close_unadj":76.95,"dividend_unadj":0,"distribution_unadj":0,"volume":690369,"adjustment_ratio":1}
{"date":"2020-08-26","id":"RL","price_unadj":67.65,"prior_close_unadj":69.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1167780,"adjustment_ratio":1}
{"date":"2020-08-26","id":"RMD","price_unadj":180.08,"prior_close_unadj":179.09,"dividend_unadj":0,"distribution_unadj":0,"volume":366145,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ROK","price_unadj":232.39,"prior_close_unadj":230.84,"dividend_unadj":0,"distribution_unadj":0,"volume":609118,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ROL","price_unadj":55.91,"prior_close_unadj":54.73,"dividend_unadj":0,"distribution_unadj":0,"volume":608910,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ROP","price_unadj":432.44,"prior_close_unadj":431.27,"dividend_unadj":0,"distribution_unadj":0,"volume":387634,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ROST","price_unadj":89.86,"prior_close_unadj":91.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1679641,"adjustment_ratio":1}
{"date":"2020-08-26","id":"RSG","price_unadj":92.04,"prior_close_unadj":91.5,"dividend_unadj":0,"distribution_unadj":0,"volume":971699,"adjustment_ratio":1}
{"date":"2020-08-26","id":"RTX","price_unadj":60.77,"prior_close_unadj":60.95,"dividend_unadj":0,"distribution_unadj":0,"volume":8659614,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SBAC","price_unadj":303.46,"prior_close_unadj":304.47,"dividend_unadj":0,"distribution_unadj":0,"volume":373449,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SBUX","price_unadj":82.41,"prior_close_unadj":82.72,"dividend_unadj":0,"distribution_unadj":0,"volume":7934302,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SCHW","price_unadj":35.42,"prior_close_unadj":35.55,"dividend_unadj":0,"distribution_unadj":0,"volume":4117870,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SEE","price_unadj":40.68,"prior_close_unadj":40.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1379961,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SHW","price_unadj":676.71,"prior_close_unadj":670.29,"dividend_unadj":0,"distribution_unadj":0,"volume":305685,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SIVB","price_unadj":249.35,"prior_close_unadj":254.51,"dividend_unadj":0,"distribution_unadj":0,"volume":319886,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SJM","price_unadj":121.73,"prior_close_unadj":120.75,"dividend_unadj":0,"distribution_unadj":0,"volume":994010,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SLB","price_unadj":18.67,"prior_close_unadj":19.26,"dividend_unadj":0,"distribution_unadj":0,"volume":7981972,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SLG","price_unadj":47.12,"prior_close_unadj":49.51,"dividend_unadj":0,"distribution_unadj":0,"volume":895430,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SNA","price_unadj":147.21,"prior_close_unadj":147.83,"dividend_unadj":0,"distribution_unadj":0,"volume":174608,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SNPS","price_unadj":219.77,"prior_close_unadj":216.17,"dividend_unadj":0,"distribution_unadj":0,"volume":704716,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SO","price_unadj":51.72,"prior_close_unadj":52.41,"dividend_unadj":0,"distribution_unadj":0,"volume":3015505,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SPG","price_unadj":66.31,"prior_close_unadj":68.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4363514,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SPGI","price_unadj":364.41,"prior_close_unadj":358.5,"dividend_unadj":0,"distribution_unadj":0,"volume":676869,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SRE","price_unadj":122.34,"prior_close_unadj":125.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1278320,"adjustment_ratio":1}
{"date":"2020-08-26","id":"STE","price_unadj":154.27,"prior_close_unadj":154.59,"dividend_unadj":0.4,"distribution_unadj":0,"volume":325548,"adjustment_ratio":1}
{"date":"2020-08-26","id":"STT","price_unadj":67.98,"prior_close_unadj":69.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1504272,"adjustment_ratio":1}
{"date":"2020-08-26","id":"STX","price_unadj":45.73,"prior_close_unadj":45.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2073313,"adjustment_ratio":1}
{"date":"2020-08-26","id":"STZ","price_unadj":181.36,"prior_close_unadj":180.18,"dividend_unadj":0,"distribution_unadj":0,"volume":749007,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SWK","price_unadj":159.7,"prior_close_unadj":159.71,"dividend_unadj":0,"distribution_unadj":0,"volume":670318,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SWKS","price_unadj":142.71,"prior_close_unadj":142.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1320369,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SYF","price_unadj":24.45,"prior_close_unadj":24.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3012471,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SYK","price_unadj":189.01,"prior_close_unadj":189.57,"dividend_unadj":0,"distribution_unadj":0,"volume":846901,"adjustment_ratio":1}
{"date":"2020-08-26","id":"SYY","price_unadj":57.5,"prior_close_unadj":58.2,"dividend_unadj":0,"distribution_unadj":0,"volume":4352223,"adjustment_ratio":1}
{"date":"2020-08-26","id":"T","price_unadj":29.99,"prior_close_unadj":29.9,"dividend_unadj":0,"distribution_unadj":0,"volume":27840305,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TAP","price_unadj":37.5,"prior_close_unadj":37.62,"dividend_unadj":0,"distribution_unadj":0,"volume":856749,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TDG","price_unadj":484.89,"prior_close_unadj":486.05,"dividend_unadj":0,"distribution_unadj":0,"volume":248365,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TDY","price_unadj":320.76,"prior_close_unadj":318.6,"dividend_unadj":0,"distribution_unadj":0,"volume":198564,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TEL","price_unadj":95.8,"prior_close_unadj":94.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1035505,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TFC","price_unadj":37.87,"prior_close_unadj":38.82,"dividend_unadj":0,"distribution_unadj":0,"volume":3158990,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TFX","price_unadj":375.93,"prior_close_unadj":377.48,"dividend_unadj":0,"distribution_unadj":0,"volume":131835,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TGT","price_unadj":152.71,"prior_close_unadj":152.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3061602,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TIF","price_unadj":121.52,"prior_close_unadj":121.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2176446,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TJX","price_unadj":53.26,"prior_close_unadj":53.16,"dividend_unadj":0,"distribution_unadj":0,"volume":8857537,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TMO","price_unadj":425.65,"prior_close_unadj":422.29,"dividend_unadj":0,"distribution_unadj":0,"volume":945947,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TMUS","price_unadj":116.19,"prior_close_unadj":115.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2953430,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TPR","price_unadj":14.85,"prior_close_unadj":14.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4043554,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TROW","price_unadj":136.19,"prior_close_unadj":135.75,"dividend_unadj":0,"distribution_unadj":0,"volume":642666,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TRV","price_unadj":113.54,"prior_close_unadj":115.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1200054,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TSCO","price_unadj":154.63,"prior_close_unadj":153.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1111345,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TSN","price_unadj":63.45,"prior_close_unadj":63.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1767207,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TT","price_unadj":120.08,"prior_close_unadj":118.46,"dividend_unadj":0,"distribution_unadj":0,"volume":781647,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TTWO","price_unadj":175.39,"prior_close_unadj":173.02,"dividend_unadj":0,"distribution_unadj":0,"volume":892913,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TWTR","price_unadj":41.08,"prior_close_unadj":40.55,"dividend_unadj":0,"distribution_unadj":0,"volume":12532525,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TXN","price_unadj":142.45,"prior_close_unadj":141.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2974138,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TXT","price_unadj":38.83,"prior_close_unadj":38.66,"dividend_unadj":0,"distribution_unadj":0,"volume":868396,"adjustment_ratio":1}
{"date":"2020-08-26","id":"TYL","price_unadj":343.83,"prior_close_unadj":342.23,"dividend_unadj":0,"distribution_unadj":0,"volume":216952,"adjustment_ratio":1}
{"date":"2020-08-26","id":"UA","price_unadj":8.89,"prior_close_unadj":9.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2758774,"adjustment_ratio":1}
{"date":"2020-08-26","id":"UAA","price_unadj":9.88,"prior_close_unadj":10.17,"dividend_unadj":0,"distribution_unadj":0,"volume":5813459,"adjustment_ratio":1}
{"date":"2020-08-26","id":"UAL","price_unadj":34.25,"prior_close_unadj":35.22,"dividend_unadj":0,"distribution_unadj":0,"volume":23414509,"adjustment_ratio":1}
{"date":"2020-08-26","id":"UDR","price_unadj":33.79,"prior_close_unadj":34.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1398850,"adjustment_ratio":1}
{"date":"2020-08-26","id":"UHS","price_unadj":108.3,"prior_close_unadj":109.7,"dividend_unadj":0,"distribution_unadj":0,"volume":541024,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ULTA","price_unadj":220.76,"prior_close_unadj":219.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1023341,"adjustment_ratio":1}
{"date":"2020-08-26","id":"UNH","price_unadj":308.82,"prior_close_unadj":312.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3178972,"adjustment_ratio":1}
{"date":"2020-08-26","id":"UNP","price_unadj":194.32,"prior_close_unadj":194.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1513532,"adjustment_ratio":1}
{"date":"2020-08-26","id":"UPS","price_unadj":158.9,"prior_close_unadj":159.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2761697,"adjustment_ratio":1}
{"date":"2020-08-26","id":"URI","price_unadj":177.59,"prior_close_unadj":176.82,"dividend_unadj":0,"distribution_unadj":0,"volume":608587,"adjustment_ratio":1}
{"date":"2020-08-26","id":"USB","price_unadj":36.22,"prior_close_unadj":36.61,"dividend_unadj":0,"distribution_unadj":0,"volume":4649005,"adjustment_ratio":1}
{"date":"2020-08-26","id":"V","price_unadj":210.26,"prior_close_unadj":208.1,"dividend_unadj":0,"distribution_unadj":0,"volume":7035221,"adjustment_ratio":1}
{"date":"2020-08-26","id":"VAR","price_unadj":172.25,"prior_close_unadj":172.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2144126,"adjustment_ratio":1}
{"date":"2020-08-26","id":"VFC","price_unadj":64.06,"prior_close_unadj":64.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1822235,"adjustment_ratio":1}
{"date":"2020-08-26","id":"VIAC","price_unadj":27.89,"prior_close_unadj":27.57,"dividend_unadj":0,"distribution_unadj":0,"volume":7094983,"adjustment_ratio":1}
{"date":"2020-08-26","id":"VLO","price_unadj":53.7,"prior_close_unadj":54.25,"dividend_unadj":0,"distribution_unadj":0,"volume":4065177,"adjustment_ratio":1}
{"date":"2020-08-26","id":"VMC","price_unadj":122.89,"prior_close_unadj":124.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1157433,"adjustment_ratio":1}
{"date":"2020-08-26","id":"VNO","price_unadj":35.76,"prior_close_unadj":37.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1222144,"adjustment_ratio":1}
{"date":"2020-08-26","id":"VRSK","price_unadj":186.41,"prior_close_unadj":185.97,"dividend_unadj":0,"distribution_unadj":0,"volume":774838,"adjustment_ratio":1}
{"date":"2020-08-26","id":"VRSN","price_unadj":208.51,"prior_close_unadj":205.7,"dividend_unadj":0,"distribution_unadj":0,"volume":634646,"adjustment_ratio":1}
{"date":"2020-08-26","id":"VRTX","price_unadj":271.29,"prior_close_unadj":272.35,"dividend_unadj":0,"distribution_unadj":0,"volume":857565,"adjustment_ratio":1}
{"date":"2020-08-26","id":"VTR","price_unadj":40.52,"prior_close_unadj":41.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1794032,"adjustment_ratio":1}
{"date":"2020-08-26","id":"VZ","price_unadj":59.46,"prior_close_unadj":59.42,"dividend_unadj":0,"distribution_unadj":0,"volume":15096368,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WAB","price_unadj":66.76,"prior_close_unadj":65.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1183092,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WAT","price_unadj":216.09,"prior_close_unadj":216.14,"dividend_unadj":0,"distribution_unadj":0,"volume":415752,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WBA","price_unadj":38.67,"prior_close_unadj":39.5,"dividend_unadj":0,"distribution_unadj":0,"volume":7776630,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WDC","price_unadj":34.295,"prior_close_unadj":34.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4202346,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WEC","price_unadj":92.04,"prior_close_unadj":92.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1838844,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WELL","price_unadj":55.85,"prior_close_unadj":57.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2350287,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WFC","price_unadj":24.04,"prior_close_unadj":24.61,"dividend_unadj":0,"distribution_unadj":0,"volume":28348206,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WHR","price_unadj":179.94,"prior_close_unadj":180.53,"dividend_unadj":0,"distribution_unadj":0,"volume":388166,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WLTW","price_unadj":201.57,"prior_close_unadj":197.26,"dividend_unadj":0,"distribution_unadj":0,"volume":895661,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WM","price_unadj":113.9,"prior_close_unadj":113.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2122351,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WMB","price_unadj":21.05,"prior_close_unadj":21.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6302836,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WMT","price_unadj":130.7,"prior_close_unadj":130.63,"dividend_unadj":0,"distribution_unadj":0,"volume":6271556,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WRB","price_unadj":61.54,"prior_close_unadj":61.6,"dividend_unadj":0,"distribution_unadj":0,"volume":616129,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WRK","price_unadj":30.54,"prior_close_unadj":30.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1293528,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WST","price_unadj":274.11,"prior_close_unadj":274.6,"dividend_unadj":0,"distribution_unadj":0,"volume":332704,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WU","price_unadj":23.9,"prior_close_unadj":23.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2036605,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WY","price_unadj":29.36,"prior_close_unadj":29.15,"dividend_unadj":0,"distribution_unadj":0,"volume":4157476,"adjustment_ratio":1}
{"date":"2020-08-26","id":"WYNN","price_unadj":84.8,"prior_close_unadj":86.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2393033,"adjustment_ratio":1}
{"date":"2020-08-26","id":"XEL","price_unadj":68.13,"prior_close_unadj":68.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1873203,"adjustment_ratio":1}
{"date":"2020-08-26","id":"XLNX","price_unadj":104.98,"prior_close_unadj":103.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1831461,"adjustment_ratio":1}
{"date":"2020-08-26","id":"XOM","price_unadj":40.01,"prior_close_unadj":40.88,"dividend_unadj":0,"distribution_unadj":0,"volume":26794969,"adjustment_ratio":1}
{"date":"2020-08-26","id":"XRAY","price_unadj":43.53,"prior_close_unadj":43.69,"dividend_unadj":0,"distribution_unadj":0,"volume":963142,"adjustment_ratio":1}
{"date":"2020-08-26","id":"XRX","price_unadj":18.79,"prior_close_unadj":18.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2424437,"adjustment_ratio":1}
{"date":"2020-08-26","id":"XYL","price_unadj":80.7,"prior_close_unadj":80.94,"dividend_unadj":0.26,"distribution_unadj":0,"volume":530972,"adjustment_ratio":1}
{"date":"2020-08-26","id":"YUM","price_unadj":95.33,"prior_close_unadj":96.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1521662,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ZBH","price_unadj":136.83,"prior_close_unadj":137.6,"dividend_unadj":0,"distribution_unadj":0,"volume":878905,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ZBRA","price_unadj":284.74,"prior_close_unadj":277.86,"dividend_unadj":0,"distribution_unadj":0,"volume":320502,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ZION","price_unadj":32.28,"prior_close_unadj":33.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1082025,"adjustment_ratio":1}
{"date":"2020-08-26","id":"ZTS","price_unadj":159.76,"prior_close_unadj":158.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1917756,"adjustment_ratio":1}
{"date":"2020-08-27","id":"A","price_unadj":99.02,"prior_close_unadj":99.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1236929,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AAL","price_unadj":13.28,"prior_close_unadj":12.785,"dividend_unadj":0,"distribution_unadj":0,"volume":108835702,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AAP","price_unadj":154.72,"prior_close_unadj":156.48,"dividend_unadj":0,"distribution_unadj":0,"volume":473191,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AAPL","price_unadj":500.04,"prior_close_unadj":506.09,"dividend_unadj":0,"distribution_unadj":0,"volume":38888096,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ABBV","price_unadj":94.3,"prior_close_unadj":94.35,"dividend_unadj":0,"distribution_unadj":0,"volume":5271517,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ABC","price_unadj":98.13,"prior_close_unadj":97.66,"dividend_unadj":0,"distribution_unadj":0,"volume":651121,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ABMD","price_unadj":311.1,"prior_close_unadj":306.14,"dividend_unadj":0,"distribution_unadj":0,"volume":207375,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ABT","price_unadj":111.29,"prior_close_unadj":103.19,"dividend_unadj":0,"distribution_unadj":0,"volume":36319012,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ACN","price_unadj":240.87,"prior_close_unadj":240.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1295301,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ADBE","price_unadj":510.32,"prior_close_unadj":528.49,"dividend_unadj":0,"distribution_unadj":0,"volume":3631779,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ADI","price_unadj":119.04,"prior_close_unadj":120.51,"dividend_unadj":0.62,"distribution_unadj":0,"volume":3055446,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ADM","price_unadj":44.72,"prior_close_unadj":44.48,"dividend_unadj":0,"distribution_unadj":0,"volume":2906535,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ADP","price_unadj":141.01,"prior_close_unadj":139.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1738123,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ADSK","price_unadj":243.11,"prior_close_unadj":248.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1137941,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AEE","price_unadj":78.93,"prior_close_unadj":78.44,"dividend_unadj":0,"distribution_unadj":0,"volume":716613,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AEP","price_unadj":78.37,"prior_close_unadj":78.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2159844,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AES","price_unadj":17.91,"prior_close_unadj":17.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3515416,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AFL","price_unadj":36.88,"prior_close_unadj":36.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2778885,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AIG","price_unadj":29.68,"prior_close_unadj":29.06,"dividend_unadj":0,"distribution_unadj":0,"volume":4973676,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AIV","price_unadj":36.12,"prior_close_unadj":35.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1012487,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AIZ","price_unadj":123.66,"prior_close_unadj":121.71,"dividend_unadj":0,"distribution_unadj":0,"volume":277791,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AKAM","price_unadj":114.06,"prior_close_unadj":112.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1641949,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ALB","price_unadj":91.13,"prior_close_unadj":91.9,"dividend_unadj":0,"distribution_unadj":0,"volume":474511,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ALGN","price_unadj":305.64,"prior_close_unadj":300.7,"dividend_unadj":0,"distribution_unadj":0,"volume":739035,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ALK","price_unadj":38.5,"prior_close_unadj":36.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3452599,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ALL","price_unadj":94.13,"prior_close_unadj":93.01,"dividend_unadj":0.54,"distribution_unadj":0,"volume":2327039,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ALLE","price_unadj":103.24,"prior_close_unadj":102.46,"dividend_unadj":0,"distribution_unadj":0,"volume":591520,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ALXN","price_unadj":106.11,"prior_close_unadj":104.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1305085,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AMAT","price_unadj":62.03,"prior_close_unadj":63.76,"dividend_unadj":0,"distribution_unadj":0,"volume":8917799,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AMCR","price_unadj":11.07,"prior_close_unadj":10.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4956177,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AMD","price_unadj":83.8,"prior_close_unadj":86.02,"dividend_unadj":0,"distribution_unadj":0,"volume":42194222,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AME","price_unadj":100.91,"prior_close_unadj":101.01,"dividend_unadj":0,"distribution_unadj":0,"volume":586116,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AMGN","price_unadj":252.81,"prior_close_unadj":250.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3928416,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AMP","price_unadj":159.1,"prior_close_unadj":155.74,"dividend_unadj":0,"distribution_unadj":0,"volume":567276,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AMT","price_unadj":247.97,"prior_close_unadj":246.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1398405,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AMZN","price_unadj":3400,"prior_close_unadj":3441.85,"dividend_unadj":0,"distribution_unadj":0,"volume":4264795,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ANET","price_unadj":222.18,"prior_close_unadj":222.05,"dividend_unadj":0,"distribution_unadj":0,"volume":710745,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ANSS","price_unadj":332.34,"prior_close_unadj":331.48,"dividend_unadj":0,"distribution_unadj":0,"volume":234836,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ANTM","price_unadj":274.59,"prior_close_unadj":270.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1360804,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AON","price_unadj":199.58,"prior_close_unadj":195.44,"dividend_unadj":0,"distribution_unadj":0,"volume":948741,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AOS","price_unadj":49.2,"prior_close_unadj":49.48,"dividend_unadj":0,"distribution_unadj":0,"volume":772062,"adjustment_ratio":1}
{"date":"2020-08-27","id":"APA","price_unadj":14.6,"prior_close_unadj":14.08,"dividend_unadj":0,"distribution_unadj":0,"volume":5400072,"adjustment_ratio":1}
{"date":"2020-08-27","id":"APD","price_unadj":292.75,"prior_close_unadj":293.96,"dividend_unadj":0,"distribution_unadj":0,"volume":426506,"adjustment_ratio":1}
{"date":"2020-08-27","id":"APH","price_unadj":108.1,"prior_close_unadj":109.05,"dividend_unadj":0,"distribution_unadj":0,"volume":813297,"adjustment_ratio":1}
{"date":"2020-08-27","id":"APTV","price_unadj":85.34,"prior_close_unadj":85.44,"dividend_unadj":0,"distribution_unadj":0,"volume":869054,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ARE","price_unadj":170.52,"prior_close_unadj":170.39,"dividend_unadj":0,"distribution_unadj":0,"volume":352249,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ATO","price_unadj":98.98,"prior_close_unadj":99.3,"dividend_unadj":0,"distribution_unadj":0,"volume":580888,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ATVI","price_unadj":83.9,"prior_close_unadj":84.48,"dividend_unadj":0,"distribution_unadj":0,"volume":4221334,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AVB","price_unadj":158.45,"prior_close_unadj":153.85,"dividend_unadj":0,"distribution_unadj":0,"volume":611459,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AVGO","price_unadj":339.14,"prior_close_unadj":339.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1255211,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AVY","price_unadj":116.29,"prior_close_unadj":115.75,"dividend_unadj":0,"distribution_unadj":0,"volume":349755,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AWK","price_unadj":141.37,"prior_close_unadj":140.9,"dividend_unadj":0,"distribution_unadj":0,"volume":704000,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AXP","price_unadj":101.53,"prior_close_unadj":98.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3992187,"adjustment_ratio":1}
{"date":"2020-08-27","id":"AZO","price_unadj":1195.89,"prior_close_unadj":1198.01,"dividend_unadj":0,"distribution_unadj":0,"volume":136072,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BA","price_unadj":174.2,"prior_close_unadj":171.9,"dividend_unadj":0,"distribution_unadj":0,"volume":29548068,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BAC","price_unadj":26.05,"prior_close_unadj":25.56,"dividend_unadj":0,"distribution_unadj":0,"volume":52934791,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BAX","price_unadj":86.27,"prior_close_unadj":84.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3252441,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BBY","price_unadj":111.22,"prior_close_unadj":112.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2760457,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BDX","price_unadj":246.57,"prior_close_unadj":253.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3851306,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BEN","price_unadj":21.35,"prior_close_unadj":21.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2383785,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BIIB","price_unadj":279.26,"prior_close_unadj":279.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1503337,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BIO","price_unadj":497.15,"prior_close_unadj":513.21,"dividend_unadj":0,"distribution_unadj":0,"volume":202615,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BK","price_unadj":37.55,"prior_close_unadj":36.62,"dividend_unadj":0,"distribution_unadj":0,"volume":4594477,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BKNG","price_unadj":1893.5,"prior_close_unadj":1866.97,"dividend_unadj":0,"distribution_unadj":0,"volume":398912,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BKR","price_unadj":14.73,"prior_close_unadj":15.05,"dividend_unadj":0,"distribution_unadj":0,"volume":6289902,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BLK","price_unadj":594.98,"prior_close_unadj":592.1,"dividend_unadj":0,"distribution_unadj":0,"volume":428904,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BLL","price_unadj":79.34,"prior_close_unadj":78.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1495610,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BMY","price_unadj":62.51,"prior_close_unadj":62.28,"dividend_unadj":0,"distribution_unadj":0,"volume":6389455,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BR","price_unadj":138.81,"prior_close_unadj":139.02,"dividend_unadj":0,"distribution_unadj":0,"volume":333144,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BSX","price_unadj":40.78,"prior_close_unadj":39.35,"dividend_unadj":0,"distribution_unadj":0,"volume":8959687,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BWA","price_unadj":40.76,"prior_close_unadj":41.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3536080,"adjustment_ratio":1}
{"date":"2020-08-27","id":"BXP","price_unadj":88.48,"prior_close_unadj":85.95,"dividend_unadj":0,"distribution_unadj":0,"volume":906609,"adjustment_ratio":1}
{"date":"2020-08-27","id":"C","price_unadj":51.72,"prior_close_unadj":50.85,"dividend_unadj":0,"distribution_unadj":0,"volume":19393454,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CAG","price_unadj":38.77,"prior_close_unadj":38.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2002937,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CAH","price_unadj":50.67,"prior_close_unadj":50.95,"dividend_unadj":0,"distribution_unadj":0,"volume":1932032,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CAT","price_unadj":143.37,"prior_close_unadj":141.83,"dividend_unadj":0,"distribution_unadj":0,"volume":3010304,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CB","price_unadj":127.76,"prior_close_unadj":125.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1685124,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CBOE","price_unadj":92.41,"prior_close_unadj":91.23,"dividend_unadj":0.42,"distribution_unadj":0,"volume":687030,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CBRE","price_unadj":47.35,"prior_close_unadj":46.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1306571,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CCI","price_unadj":163.42,"prior_close_unadj":160.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1859113,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CCL","price_unadj":16.12,"prior_close_unadj":15.28,"dividend_unadj":0,"distribution_unadj":0,"volume":48079419,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CDNS","price_unadj":109.36,"prior_close_unadj":112.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1999832,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CDW","price_unadj":114.84,"prior_close_unadj":111.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1177836,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CE","price_unadj":102.97,"prior_close_unadj":102.79,"dividend_unadj":0,"distribution_unadj":0,"volume":473947,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CERN","price_unadj":73.24,"prior_close_unadj":71.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1626955,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CF","price_unadj":33.24,"prior_close_unadj":33.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2331047,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CFG","price_unadj":26.01,"prior_close_unadj":25.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4418316,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CHD","price_unadj":96.1,"prior_close_unadj":95.91,"dividend_unadj":0,"distribution_unadj":0,"volume":789583,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CHRW","price_unadj":98.26,"prior_close_unadj":97.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1451890,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CHTR","price_unadj":614.29,"prior_close_unadj":614.56,"dividend_unadj":0,"distribution_unadj":0,"volume":881397,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CI","price_unadj":177.08,"prior_close_unadj":174.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1647952,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CINF","price_unadj":80.46,"prior_close_unadj":78.5,"dividend_unadj":0,"distribution_unadj":0,"volume":406655,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CL","price_unadj":79.06,"prior_close_unadj":78.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2208925,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CLX","price_unadj":220.69,"prior_close_unadj":220.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1301342,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CMA","price_unadj":40.09,"prior_close_unadj":39.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1381182,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CMCSA","price_unadj":44.54,"prior_close_unadj":44.2,"dividend_unadj":0,"distribution_unadj":0,"volume":14317602,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CME","price_unadj":176.45,"prior_close_unadj":175.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1339456,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CMG","price_unadj":1279.63,"prior_close_unadj":1277.28,"dividend_unadj":0,"distribution_unadj":0,"volume":210381,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CMI","price_unadj":207.67,"prior_close_unadj":209.15,"dividend_unadj":0,"distribution_unadj":0,"volume":637691,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CMS","price_unadj":59.72,"prior_close_unadj":59.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2350432,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CNC","price_unadj":60.49,"prior_close_unadj":59.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3745246,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CNP","price_unadj":19.76,"prior_close_unadj":19.64,"dividend_unadj":0,"distribution_unadj":0,"volume":3315715,"adjustment_ratio":1}
{"date":"2020-08-27","id":"COF","price_unadj":69.61,"prior_close_unadj":66.28,"dividend_unadj":0,"distribution_unadj":0,"volume":3898204,"adjustment_ratio":1}
{"date":"2020-08-27","id":"COG","price_unadj":19.07,"prior_close_unadj":18.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2978093,"adjustment_ratio":1}
{"date":"2020-08-27","id":"COO","price_unadj":312.43,"prior_close_unadj":305.45,"dividend_unadj":0,"distribution_unadj":0,"volume":292272,"adjustment_ratio":1}
{"date":"2020-08-27","id":"COP","price_unadj":38.15,"prior_close_unadj":37.56,"dividend_unadj":0,"distribution_unadj":0,"volume":6231864,"adjustment_ratio":1}
{"date":"2020-08-27","id":"COST","price_unadj":346.36,"prior_close_unadj":344.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2221007,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CPB","price_unadj":53.29,"prior_close_unadj":53.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1432087,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CPRT","price_unadj":103.08,"prior_close_unadj":102.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1099160,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CRM","price_unadj":276.32,"prior_close_unadj":272.32,"dividend_unadj":0,"distribution_unadj":0,"volume":22817093,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CSCO","price_unadj":42.29,"prior_close_unadj":42.25,"dividend_unadj":0,"distribution_unadj":0,"volume":22456772,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CSX","price_unadj":76.19,"prior_close_unadj":75.41,"dividend_unadj":0,"distribution_unadj":0,"volume":2542020,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CTAS","price_unadj":328.78,"prior_close_unadj":325.95,"dividend_unadj":0,"distribution_unadj":0,"volume":270000,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CTSH","price_unadj":67.41,"prior_close_unadj":67.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1589980,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CTVA","price_unadj":29.29,"prior_close_unadj":29.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1791335,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CTXS","price_unadj":142.24,"prior_close_unadj":144.29,"dividend_unadj":0,"distribution_unadj":0,"volume":982219,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CVS","price_unadj":63.39,"prior_close_unadj":62.7,"dividend_unadj":0,"distribution_unadj":0,"volume":5074027,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CVX","price_unadj":84.91,"prior_close_unadj":84.78,"dividend_unadj":0,"distribution_unadj":0,"volume":7438151,"adjustment_ratio":1}
{"date":"2020-08-27","id":"CXO","price_unadj":51.81,"prior_close_unadj":51.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1305714,"adjustment_ratio":1}
{"date":"2020-08-27","id":"D","price_unadj":78,"prior_close_unadj":78.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3339536,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DAL","price_unadj":30.82,"prior_close_unadj":29.95,"dividend_unadj":0,"distribution_unadj":0,"volume":31795179,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DD","price_unadj":56.58,"prior_close_unadj":56.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2507591,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DE","price_unadj":209.83,"prior_close_unadj":211.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1875503,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DFS","price_unadj":53.71,"prior_close_unadj":51.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3843417,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DG","price_unadj":201.34,"prior_close_unadj":204.09,"dividend_unadj":0,"distribution_unadj":0,"volume":3846319,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DGX","price_unadj":110.01,"prior_close_unadj":118.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5631757,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DHI","price_unadj":72.5,"prior_close_unadj":74.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3862740,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DHR","price_unadj":204.39,"prior_close_unadj":208.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2551303,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DIS","price_unadj":133.73,"prior_close_unadj":132.18,"dividend_unadj":0,"distribution_unadj":0,"volume":13667642,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DISCA","price_unadj":22.86,"prior_close_unadj":22.77,"dividend_unadj":0,"distribution_unadj":0,"volume":3296509,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DISCK","price_unadj":20.61,"prior_close_unadj":20.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3633732,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DISH","price_unadj":34.71,"prior_close_unadj":34.56,"dividend_unadj":0,"distribution_unadj":0,"volume":1599499,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DLR","price_unadj":153.7,"prior_close_unadj":153.96,"dividend_unadj":0,"distribution_unadj":0,"volume":869980,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DLTR","price_unadj":96.72,"prior_close_unadj":104.24,"dividend_unadj":0,"distribution_unadj":0,"volume":8814523,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DOV","price_unadj":111.52,"prior_close_unadj":111.48,"dividend_unadj":0,"distribution_unadj":0,"volume":454571,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DOW","price_unadj":46.16,"prior_close_unadj":46.34,"dividend_unadj":0,"distribution_unadj":0,"volume":3702291,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DPZ","price_unadj":416.32,"prior_close_unadj":418.09,"dividend_unadj":0,"distribution_unadj":0,"volume":370193,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DRE","price_unadj":38.94,"prior_close_unadj":38.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1500319,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DRI","price_unadj":85.76,"prior_close_unadj":82.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2312039,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DTE","price_unadj":117.02,"prior_close_unadj":115.74,"dividend_unadj":0,"distribution_unadj":0,"volume":845657,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DUK","price_unadj":79.55,"prior_close_unadj":79.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2932800,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DVA","price_unadj":86.95,"prior_close_unadj":87.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1124129,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DVN","price_unadj":10.76,"prior_close_unadj":10.7,"dividend_unadj":0,"distribution_unadj":0,"volume":5458367,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DXC","price_unadj":19.76,"prior_close_unadj":19.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1864735,"adjustment_ratio":1}
{"date":"2020-08-27","id":"DXCM","price_unadj":427.75,"prior_close_unadj":425.69,"dividend_unadj":0,"distribution_unadj":0,"volume":658815,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EA","price_unadj":141.77,"prior_close_unadj":143.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1922978,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EBAY","price_unadj":56.31,"prior_close_unadj":58.58,"dividend_unadj":0,"distribution_unadj":0,"volume":8112935,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ECL","price_unadj":197.68,"prior_close_unadj":197.11,"dividend_unadj":0,"distribution_unadj":0,"volume":869008,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ED","price_unadj":71.07,"prior_close_unadj":70.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1808717,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EFX","price_unadj":166.19,"prior_close_unadj":161.27,"dividend_unadj":0,"distribution_unadj":0,"volume":713654,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EIX","price_unadj":51.75,"prior_close_unadj":51.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1691738,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EL","price_unadj":216.41,"prior_close_unadj":216.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1018661,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EMN","price_unadj":73.89,"prior_close_unadj":73.28,"dividend_unadj":0,"distribution_unadj":0,"volume":718314,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EMR","price_unadj":69.59,"prior_close_unadj":70.27,"dividend_unadj":0,"distribution_unadj":0,"volume":2122765,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EOG","price_unadj":44.95,"prior_close_unadj":43.26,"dividend_unadj":0,"distribution_unadj":0,"volume":5453766,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EQIX","price_unadj":789.65,"prior_close_unadj":782,"dividend_unadj":0,"distribution_unadj":0,"volume":302774,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EQR","price_unadj":56.63,"prior_close_unadj":54.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1803069,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ES","price_unadj":84.28,"prior_close_unadj":84.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1202576,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ESS","price_unadj":216.64,"prior_close_unadj":212.8,"dividend_unadj":0,"distribution_unadj":0,"volume":279035,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ETFC","price_unadj":54.51,"prior_close_unadj":53.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2094087,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ETN","price_unadj":102.09,"prior_close_unadj":102.4,"dividend_unadj":0,"distribution_unadj":0,"volume":947961,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ETR","price_unadj":97.26,"prior_close_unadj":96.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1165577,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EVRG","price_unadj":52.92,"prior_close_unadj":50.52,"dividend_unadj":0,"distribution_unadj":0,"volume":4047996,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EW","price_unadj":83.7,"prior_close_unadj":81.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3596694,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EXC","price_unadj":36.89,"prior_close_unadj":37.275,"dividend_unadj":0,"distribution_unadj":0,"volume":5470192,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EXPD","price_unadj":87.5,"prior_close_unadj":87.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1068404,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EXPE","price_unadj":97.735,"prior_close_unadj":95.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2765560,"adjustment_ratio":1}
{"date":"2020-08-27","id":"EXR","price_unadj":106.53,"prior_close_unadj":105.8,"dividend_unadj":0,"distribution_unadj":0,"volume":581933,"adjustment_ratio":1}
{"date":"2020-08-27","id":"F","price_unadj":6.91,"prior_close_unadj":6.82,"dividend_unadj":0,"distribution_unadj":0,"volume":45740870,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FANG","price_unadj":39.77,"prior_close_unadj":39.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1690423,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FAST","price_unadj":48.35,"prior_close_unadj":48.09,"dividend_unadj":0,"distribution_unadj":0,"volume":2531797,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FB","price_unadj":293.22,"prior_close_unadj":303.91,"dividend_unadj":0,"distribution_unadj":0,"volume":30301309,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FBHS","price_unadj":84.86,"prior_close_unadj":85.67,"dividend_unadj":0.24,"distribution_unadj":0,"volume":941136,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FCX","price_unadj":14.9,"prior_close_unadj":15.01,"dividend_unadj":0,"distribution_unadj":0,"volume":17636365,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FDX","price_unadj":218.21,"prior_close_unadj":215.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2014856,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FE","price_unadj":28.1,"prior_close_unadj":28.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3938731,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FFIV","price_unadj":128.76,"prior_close_unadj":133.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1102338,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FIS","price_unadj":151.2,"prior_close_unadj":147.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4061884,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FISV","price_unadj":99,"prior_close_unadj":97.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4962860,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FITB","price_unadj":20.94,"prior_close_unadj":20.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4499911,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FLIR","price_unadj":36.07,"prior_close_unadj":36.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1277236,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FLS","price_unadj":29.75,"prior_close_unadj":29.52,"dividend_unadj":0,"distribution_unadj":0,"volume":658858,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FLT","price_unadj":248,"prior_close_unadj":244.8,"dividend_unadj":0,"distribution_unadj":0,"volume":682799,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FMC","price_unadj":109.41,"prior_close_unadj":108.69,"dividend_unadj":0,"distribution_unadj":0,"volume":442243,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FOX","price_unadj":27.64,"prior_close_unadj":27.15,"dividend_unadj":0,"distribution_unadj":0,"volume":980910,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FOXA","price_unadj":27.57,"prior_close_unadj":27.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3601169,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FRT","price_unadj":81.41,"prior_close_unadj":79.77,"dividend_unadj":0,"distribution_unadj":0,"volume":312916,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FTI","price_unadj":7.6,"prior_close_unadj":7.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3738732,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FTNT","price_unadj":132.07,"prior_close_unadj":137.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1688198,"adjustment_ratio":1}
{"date":"2020-08-27","id":"FTV","price_unadj":70.84,"prior_close_unadj":71,"dividend_unadj":0.07,"distribution_unadj":0,"volume":3399926,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GD","price_unadj":152.44,"prior_close_unadj":150.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1147616,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GE","price_unadj":6.48,"prior_close_unadj":6.48,"dividend_unadj":0,"distribution_unadj":0,"volume":73387919,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GILD","price_unadj":65.55,"prior_close_unadj":65.6,"dividend_unadj":0,"distribution_unadj":0,"volume":7919605,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GIS","price_unadj":64.71,"prior_close_unadj":64.25,"dividend_unadj":0,"distribution_unadj":0,"volume":2158854,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GL","price_unadj":85.09,"prior_close_unadj":84.16,"dividend_unadj":0,"distribution_unadj":0,"volume":406393,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GLW","price_unadj":32.13,"prior_close_unadj":32.78,"dividend_unadj":0.22,"distribution_unadj":0,"volume":4217161,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GM","price_unadj":29.69,"prior_close_unadj":29.48,"dividend_unadj":0,"distribution_unadj":0,"volume":8745402,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GOOG","price_unadj":1634.33,"prior_close_unadj":1652.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1861602,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GPC","price_unadj":93.65,"prior_close_unadj":94.37,"dividend_unadj":0,"distribution_unadj":0,"volume":410670,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GPN","price_unadj":174.63,"prior_close_unadj":175.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1740095,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GPS","price_unadj":17.38,"prior_close_unadj":17.03,"dividend_unadj":0,"distribution_unadj":0,"volume":20670605,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GRMN","price_unadj":102.57,"prior_close_unadj":104.67,"dividend_unadj":0,"distribution_unadj":0,"volume":845802,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GS","price_unadj":210.15,"prior_close_unadj":207.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3692411,"adjustment_ratio":1}
{"date":"2020-08-27","id":"GWW","price_unadj":362.47,"prior_close_unadj":361.49,"dividend_unadj":0,"distribution_unadj":0,"volume":226188,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HAL","price_unadj":16.02,"prior_close_unadj":15.81,"dividend_unadj":0,"distribution_unadj":0,"volume":8343416,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HAS","price_unadj":80.68,"prior_close_unadj":79.45,"dividend_unadj":0,"distribution_unadj":0,"volume":658286,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HBAN","price_unadj":9.64,"prior_close_unadj":9.41,"dividend_unadj":0,"distribution_unadj":0,"volume":5371465,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HBI","price_unadj":15.73,"prior_close_unadj":15.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3340231,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HCA","price_unadj":134.42,"prior_close_unadj":131.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1998428,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HD","price_unadj":288.63,"prior_close_unadj":291.93,"dividend_unadj":0,"distribution_unadj":0,"volume":3430926,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HES","price_unadj":46.42,"prior_close_unadj":46.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1731797,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HFC","price_unadj":24.96,"prior_close_unadj":25.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3660669,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HIG","price_unadj":41.49,"prior_close_unadj":40.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2170838,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HII","price_unadj":153.44,"prior_close_unadj":153.89,"dividend_unadj":1.03,"distribution_unadj":0,"volume":470114,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HLT","price_unadj":88.8,"prior_close_unadj":86.8,"dividend_unadj":0,"distribution_unadj":0,"volume":3373196,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HOLX","price_unadj":61.54,"prior_close_unadj":65.91,"dividend_unadj":0,"distribution_unadj":0,"volume":8004281,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HON","price_unadj":165.99,"prior_close_unadj":165.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4281073,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HPE","price_unadj":9.57,"prior_close_unadj":9.67,"dividend_unadj":0,"distribution_unadj":0,"volume":10944378,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HPQ","price_unadj":18.7,"prior_close_unadj":18.33,"dividend_unadj":0,"distribution_unadj":0,"volume":14543357,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HRL","price_unadj":51.31,"prior_close_unadj":50.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1429071,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HSIC","price_unadj":66.45,"prior_close_unadj":65.67,"dividend_unadj":0,"distribution_unadj":0,"volume":914378,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HST","price_unadj":11.33,"prior_close_unadj":11.01,"dividend_unadj":0,"distribution_unadj":0,"volume":6192967,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HSY","price_unadj":148.7,"prior_close_unadj":149.15,"dividend_unadj":0,"distribution_unadj":0,"volume":646534,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HUM","price_unadj":407.45,"prior_close_unadj":403.73,"dividend_unadj":0,"distribution_unadj":0,"volume":650502,"adjustment_ratio":1}
{"date":"2020-08-27","id":"HWM","price_unadj":17.43,"prior_close_unadj":17.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1973836,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IBM","price_unadj":124.65,"prior_close_unadj":124.17,"dividend_unadj":0,"distribution_unadj":0,"volume":3422654,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ICE","price_unadj":105.01,"prior_close_unadj":105,"dividend_unadj":0,"distribution_unadj":0,"volume":2968322,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IDXX","price_unadj":386.28,"prior_close_unadj":386.02,"dividend_unadj":0,"distribution_unadj":0,"volume":291610,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IEX","price_unadj":178.74,"prior_close_unadj":180,"dividend_unadj":0,"distribution_unadj":0,"volume":335459,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IFF","price_unadj":123.58,"prior_close_unadj":124.9,"dividend_unadj":0,"distribution_unadj":0,"volume":579480,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ILMN","price_unadj":351.11,"prior_close_unadj":353.56,"dividend_unadj":0,"distribution_unadj":0,"volume":855233,"adjustment_ratio":1}
{"date":"2020-08-27","id":"INCY","price_unadj":94.3,"prior_close_unadj":93.75,"dividend_unadj":0,"distribution_unadj":0,"volume":744064,"adjustment_ratio":1}
{"date":"2020-08-27","id":"INFO","price_unadj":80.24,"prior_close_unadj":80.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1505439,"adjustment_ratio":1}
{"date":"2020-08-27","id":"INTC","price_unadj":49.4,"prior_close_unadj":49.55,"dividend_unadj":0,"distribution_unadj":0,"volume":24420613,"adjustment_ratio":1}
{"date":"2020-08-27","id":"INTU","price_unadj":345,"prior_close_unadj":342.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1880870,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IP","price_unadj":36.6,"prior_close_unadj":36.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1754786,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IPG","price_unadj":18.4,"prior_close_unadj":17.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3737909,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IPGP","price_unadj":155.31,"prior_close_unadj":156.66,"dividend_unadj":0,"distribution_unadj":0,"volume":312498,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IQV","price_unadj":158.5,"prior_close_unadj":158.52,"dividend_unadj":0,"distribution_unadj":0,"volume":917926,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IR","price_unadj":35.29,"prior_close_unadj":35.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1421594,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IRM","price_unadj":30.45,"prior_close_unadj":30.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2131401,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ISRG","price_unadj":709.39,"prior_close_unadj":699.99,"dividend_unadj":0,"distribution_unadj":0,"volume":863706,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IT","price_unadj":130.72,"prior_close_unadj":131.51,"dividend_unadj":0,"distribution_unadj":0,"volume":194374,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ITW","price_unadj":198.67,"prior_close_unadj":198.9,"dividend_unadj":0,"distribution_unadj":0,"volume":710457,"adjustment_ratio":1}
{"date":"2020-08-27","id":"IVZ","price_unadj":10.82,"prior_close_unadj":10.57,"dividend_unadj":0,"distribution_unadj":0,"volume":4687425,"adjustment_ratio":1}
{"date":"2020-08-27","id":"J","price_unadj":89.08,"prior_close_unadj":88.44,"dividend_unadj":0,"distribution_unadj":0,"volume":440310,"adjustment_ratio":1}
{"date":"2020-08-27","id":"JBHT","price_unadj":142.8,"prior_close_unadj":142.2,"dividend_unadj":0,"distribution_unadj":0,"volume":608533,"adjustment_ratio":1}
{"date":"2020-08-27","id":"JCI","price_unadj":40.9,"prior_close_unadj":41.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3357164,"adjustment_ratio":1}
{"date":"2020-08-27","id":"JKHY","price_unadj":165.85,"prior_close_unadj":167.26,"dividend_unadj":0,"distribution_unadj":0,"volume":536209,"adjustment_ratio":1}
{"date":"2020-08-27","id":"JNJ","price_unadj":152.98,"prior_close_unadj":152.3,"dividend_unadj":0,"distribution_unadj":0,"volume":5575432,"adjustment_ratio":1}
{"date":"2020-08-27","id":"JNPR","price_unadj":23.87,"prior_close_unadj":24.11,"dividend_unadj":0,"distribution_unadj":0,"volume":2225677,"adjustment_ratio":1}
{"date":"2020-08-27","id":"JPM","price_unadj":102.35,"prior_close_unadj":99.09,"dividend_unadj":0,"distribution_unadj":0,"volume":22163863,"adjustment_ratio":1}
{"date":"2020-08-27","id":"K","price_unadj":70.46,"prior_close_unadj":70.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1043495,"adjustment_ratio":1}
{"date":"2020-08-27","id":"KEY","price_unadj":12.67,"prior_close_unadj":12.26,"dividend_unadj":0,"distribution_unadj":0,"volume":12963367,"adjustment_ratio":1}
{"date":"2020-08-27","id":"KEYS","price_unadj":95.61,"prior_close_unadj":98.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1713687,"adjustment_ratio":1}
{"date":"2020-08-27","id":"KHC","price_unadj":34.76,"prior_close_unadj":35.31,"dividend_unadj":0.4,"distribution_unadj":0,"volume":4432642,"adjustment_ratio":1}
{"date":"2020-08-27","id":"KIM","price_unadj":11.88,"prior_close_unadj":11.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3042209,"adjustment_ratio":1}
{"date":"2020-08-27","id":"KLAC","price_unadj":204.45,"prior_close_unadj":212.23,"dividend_unadj":0,"distribution_unadj":0,"volume":1158966,"adjustment_ratio":1}
{"date":"2020-08-27","id":"KMB","price_unadj":156.2,"prior_close_unadj":156,"dividend_unadj":0,"distribution_unadj":0,"volume":899370,"adjustment_ratio":1}
{"date":"2020-08-27","id":"KMI","price_unadj":13.86,"prior_close_unadj":13.73,"dividend_unadj":0,"distribution_unadj":0,"volume":11193543,"adjustment_ratio":1}
{"date":"2020-08-27","id":"KMX","price_unadj":106.54,"prior_close_unadj":107.23,"dividend_unadj":0,"distribution_unadj":0,"volume":736221,"adjustment_ratio":1}
{"date":"2020-08-27","id":"KO","price_unadj":48.23,"prior_close_unadj":48.16,"dividend_unadj":0,"distribution_unadj":0,"volume":10931635,"adjustment_ratio":1}
{"date":"2020-08-27","id":"KR","price_unadj":36.16,"prior_close_unadj":36.37,"dividend_unadj":0,"distribution_unadj":0,"volume":6213510,"adjustment_ratio":1}
{"date":"2020-08-27","id":"KSU","price_unadj":182.44,"prior_close_unadj":183.18,"dividend_unadj":0,"distribution_unadj":0,"volume":487170,"adjustment_ratio":1}
{"date":"2020-08-27","id":"L","price_unadj":36.78,"prior_close_unadj":35.9,"dividend_unadj":0,"distribution_unadj":0,"volume":612613,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LB","price_unadj":29.93,"prior_close_unadj":30.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3425504,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LDOS","price_unadj":91.68,"prior_close_unadj":90.54,"dividend_unadj":0,"distribution_unadj":0,"volume":643358,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LEG","price_unadj":41.13,"prior_close_unadj":40.64,"dividend_unadj":0,"distribution_unadj":0,"volume":679670,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LEN","price_unadj":75.8,"prior_close_unadj":77.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1990508,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LH","price_unadj":174.26,"prior_close_unadj":179.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2923132,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LHX","price_unadj":181.17,"prior_close_unadj":179.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1294645,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LIN","price_unadj":250.93,"prior_close_unadj":252.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1084045,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LKQ","price_unadj":31.76,"prior_close_unadj":31.86,"dividend_unadj":0,"distribution_unadj":0,"volume":2369810,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LLY","price_unadj":148.97,"prior_close_unadj":149.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3146090,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LMT","price_unadj":395.02,"prior_close_unadj":395.44,"dividend_unadj":0,"distribution_unadj":0,"volume":700460,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LNC","price_unadj":37.01,"prior_close_unadj":35.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1452496,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LNT","price_unadj":54,"prior_close_unadj":54.04,"dividend_unadj":0,"distribution_unadj":0,"volume":907722,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LRCX","price_unadj":341.45,"prior_close_unadj":351.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1902198,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LUV","price_unadj":37.65,"prior_close_unadj":36.38,"dividend_unadj":0,"distribution_unadj":0,"volume":14342548,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LVS","price_unadj":50.53,"prior_close_unadj":49.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4932226,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LW","price_unadj":62.45,"prior_close_unadj":61.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1145618,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LYB","price_unadj":68.92,"prior_close_unadj":69.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1814481,"adjustment_ratio":1}
{"date":"2020-08-27","id":"LYV","price_unadj":57.26,"prior_close_unadj":52.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6403065,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MA","price_unadj":356,"prior_close_unadj":351.02,"dividend_unadj":0,"distribution_unadj":0,"volume":3811724,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MAA","price_unadj":116.38,"prior_close_unadj":113.65,"dividend_unadj":0,"distribution_unadj":0,"volume":331165,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MAR","price_unadj":101.79,"prior_close_unadj":97.38,"dividend_unadj":0,"distribution_unadj":0,"volume":3856863,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MAS","price_unadj":58.4,"prior_close_unadj":59.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1198723,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MCD","price_unadj":212.19,"prior_close_unadj":213.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3226762,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MCHP","price_unadj":107.41,"prior_close_unadj":107.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1311495,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MCK","price_unadj":154.26,"prior_close_unadj":152.08,"dividend_unadj":0,"distribution_unadj":0,"volume":935014,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MCO","price_unadj":292.16,"prior_close_unadj":291.95,"dividend_unadj":0,"distribution_unadj":0,"volume":402974,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MDLZ","price_unadj":58.13,"prior_close_unadj":58.36,"dividend_unadj":0,"distribution_unadj":0,"volume":4473198,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MDT","price_unadj":106.86,"prior_close_unadj":104.08,"dividend_unadj":0,"distribution_unadj":0,"volume":6872669,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MET","price_unadj":39.07,"prior_close_unadj":38.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3444404,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MGM","price_unadj":22.81,"prior_close_unadj":21.99,"dividend_unadj":0,"distribution_unadj":0,"volume":17222067,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MHK","price_unadj":96.96,"prior_close_unadj":93.26,"dividend_unadj":0,"distribution_unadj":0,"volume":821289,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MKC","price_unadj":205.45,"prior_close_unadj":205.5,"dividend_unadj":0,"distribution_unadj":0,"volume":262713,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MKTX","price_unadj":496.2,"prior_close_unadj":499.41,"dividend_unadj":0,"distribution_unadj":0,"volume":132823,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MLM","price_unadj":209.08,"prior_close_unadj":208.47,"dividend_unadj":0,"distribution_unadj":0,"volume":434168,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MMC","price_unadj":114.68,"prior_close_unadj":114.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1284270,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MMM","price_unadj":164.08,"prior_close_unadj":163.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2325937,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MNST","price_unadj":83.34,"prior_close_unadj":83.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1341744,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MO","price_unadj":43.75,"prior_close_unadj":43.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6558344,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MOS","price_unadj":18.42,"prior_close_unadj":18.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3017985,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MPC","price_unadj":34.98,"prior_close_unadj":35.33,"dividend_unadj":0,"distribution_unadj":0,"volume":7384674,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MRK","price_unadj":85.82,"prior_close_unadj":85.54,"dividend_unadj":0,"distribution_unadj":0,"volume":6168751,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MRO","price_unadj":5.36,"prior_close_unadj":5.3,"dividend_unadj":0,"distribution_unadj":0,"volume":19257373,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MS","price_unadj":52.61,"prior_close_unadj":51.71,"dividend_unadj":0,"distribution_unadj":0,"volume":8910127,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MSCI","price_unadj":369.89,"prior_close_unadj":371.6,"dividend_unadj":0,"distribution_unadj":0,"volume":259658,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MSFT","price_unadj":226.58,"prior_close_unadj":221.15,"dividend_unadj":0,"distribution_unadj":0,"volume":57602195,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MSI","price_unadj":151.81,"prior_close_unadj":153.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1418650,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MTB","price_unadj":105.87,"prior_close_unadj":103.74,"dividend_unadj":0,"distribution_unadj":0,"volume":564607,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MTD","price_unadj":968.68,"prior_close_unadj":972.1,"dividend_unadj":0,"distribution_unadj":0,"volume":89464,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MU","price_unadj":44.62,"prior_close_unadj":44.96,"dividend_unadj":0,"distribution_unadj":0,"volume":13776961,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MXIM","price_unadj":70.04,"prior_close_unadj":70.305,"dividend_unadj":0,"distribution_unadj":0,"volume":1905505,"adjustment_ratio":1}
{"date":"2020-08-27","id":"MYL","price_unadj":16.18,"prior_close_unadj":16.31,"dividend_unadj":0,"distribution_unadj":0,"volume":3048884,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NBL","price_unadj":10.04,"prior_close_unadj":10.06,"dividend_unadj":0,"distribution_unadj":0,"volume":9738877,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NCLH","price_unadj":16.65,"prior_close_unadj":15.72,"dividend_unadj":0,"distribution_unadj":0,"volume":45413809,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NDAQ","price_unadj":131.85,"prior_close_unadj":132.54,"dividend_unadj":0,"distribution_unadj":0,"volume":508565,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NEE","price_unadj":278.88,"prior_close_unadj":279,"dividend_unadj":1.4,"distribution_unadj":0,"volume":1138967,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NEM","price_unadj":64.76,"prior_close_unadj":65.67,"dividend_unadj":0,"distribution_unadj":0,"volume":4858076,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NFLX","price_unadj":526.27,"prior_close_unadj":547.53,"dividend_unadj":0,"distribution_unadj":0,"volume":9062912,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NI","price_unadj":22.18,"prior_close_unadj":22.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3324575,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NKE","price_unadj":110.84,"prior_close_unadj":111.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4391019,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NLOK","price_unadj":24.17,"prior_close_unadj":24.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4007188,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NLSN","price_unadj":15.28,"prior_close_unadj":15.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1246090,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NOC","price_unadj":348.99,"prior_close_unadj":341.41,"dividend_unadj":0,"distribution_unadj":0,"volume":669269,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NOV","price_unadj":12.07,"prior_close_unadj":11.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2464396,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NOW","price_unadj":480.55,"prior_close_unadj":487.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1521161,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NRG","price_unadj":33.73,"prior_close_unadj":33.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2530669,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NSC","price_unadj":212.85,"prior_close_unadj":213.08,"dividend_unadj":0,"distribution_unadj":0,"volume":750595,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NTAP","price_unadj":43.91,"prior_close_unadj":42.21,"dividend_unadj":0,"distribution_unadj":0,"volume":10789013,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NTRS","price_unadj":84.28,"prior_close_unadj":82.74,"dividend_unadj":0,"distribution_unadj":0,"volume":515552,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NUE","price_unadj":45.55,"prior_close_unadj":45.5,"dividend_unadj":0,"distribution_unadj":0,"volume":972360,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NVDA","price_unadj":505.13,"prior_close_unadj":510.92,"dividend_unadj":0,"distribution_unadj":0,"volume":7940073,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NVR","price_unadj":4218.28,"prior_close_unadj":4220,"dividend_unadj":0,"distribution_unadj":0,"volume":21746,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NWL","price_unadj":16.19,"prior_close_unadj":15.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2381244,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NWS","price_unadj":15.02,"prior_close_unadj":14.98,"dividend_unadj":0,"distribution_unadj":0,"volume":345803,"adjustment_ratio":1}
{"date":"2020-08-27","id":"NWSA","price_unadj":15.06,"prior_close_unadj":15,"dividend_unadj":0,"distribution_unadj":0,"volume":1175641,"adjustment_ratio":1}
{"date":"2020-08-27","id":"O","price_unadj":62.5,"prior_close_unadj":61.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1677526,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ODFL","price_unadj":199.07,"prior_close_unadj":199,"dividend_unadj":0,"distribution_unadj":0,"volume":817578,"adjustment_ratio":1}
{"date":"2020-08-27","id":"OKE","price_unadj":27.04,"prior_close_unadj":26.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3168612,"adjustment_ratio":1}
{"date":"2020-08-27","id":"OMC","price_unadj":54.96,"prior_close_unadj":53.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1839297,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ORCL","price_unadj":57.18,"prior_close_unadj":57.49,"dividend_unadj":0,"distribution_unadj":0,"volume":15834697,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ORLY","price_unadj":462.58,"prior_close_unadj":462.7,"dividend_unadj":0,"distribution_unadj":0,"volume":331554,"adjustment_ratio":1}
{"date":"2020-08-27","id":"OXY","price_unadj":13.04,"prior_close_unadj":12.96,"dividend_unadj":0,"distribution_unadj":0,"volume":20130095,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PAYC","price_unadj":293,"prior_close_unadj":295.84,"dividend_unadj":0,"distribution_unadj":0,"volume":372786,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PAYX","price_unadj":76.54,"prior_close_unadj":75.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1337285,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PBCT","price_unadj":10.72,"prior_close_unadj":10.46,"dividend_unadj":0,"distribution_unadj":0,"volume":2317334,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PCAR","price_unadj":86.33,"prior_close_unadj":86.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1105652,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PEAK","price_unadj":28.05,"prior_close_unadj":27.3,"dividend_unadj":0,"distribution_unadj":0,"volume":2081299,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PEG","price_unadj":52.29,"prior_close_unadj":52.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2205288,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PEP","price_unadj":138.4,"prior_close_unadj":138.47,"dividend_unadj":0,"distribution_unadj":0,"volume":4159270,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PFE","price_unadj":37.86,"prior_close_unadj":38.05,"dividend_unadj":0,"distribution_unadj":0,"volume":21021429,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PFG","price_unadj":44.34,"prior_close_unadj":43.705,"dividend_unadj":0,"distribution_unadj":0,"volume":989292,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PG","price_unadj":138.21,"prior_close_unadj":138.39,"dividend_unadj":0,"distribution_unadj":0,"volume":6156418,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PGR","price_unadj":93.31,"prior_close_unadj":92.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1407342,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PH","price_unadj":207.79,"prior_close_unadj":209.78,"dividend_unadj":0.88,"distribution_unadj":0,"volume":616576,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PHM","price_unadj":45.75,"prior_close_unadj":46.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2794345,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PKG","price_unadj":102.1,"prior_close_unadj":99.86,"dividend_unadj":0,"distribution_unadj":0,"volume":932794,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PKI","price_unadj":114.5,"prior_close_unadj":119.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1546769,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PLD","price_unadj":101.9,"prior_close_unadj":101.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2035222,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PM","price_unadj":80,"prior_close_unadj":79.98,"dividend_unadj":0,"distribution_unadj":0,"volume":3502398,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PNC","price_unadj":112.5,"prior_close_unadj":110.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1857218,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PNR","price_unadj":45.6,"prior_close_unadj":45.97,"dividend_unadj":0,"distribution_unadj":0,"volume":657874,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PNW","price_unadj":73.23,"prior_close_unadj":72.82,"dividend_unadj":0,"distribution_unadj":0,"volume":602898,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PPG","price_unadj":120.79,"prior_close_unadj":119.95,"dividend_unadj":0,"distribution_unadj":0,"volume":941471,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PPL","price_unadj":27.65,"prior_close_unadj":27.68,"dividend_unadj":0,"distribution_unadj":0,"volume":4396203,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PRGO","price_unadj":52.39,"prior_close_unadj":52.19,"dividend_unadj":0.225,"distribution_unadj":0,"volume":466274,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PRU","price_unadj":69.36,"prior_close_unadj":68.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1398208,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PSA","price_unadj":211.27,"prior_close_unadj":208.51,"dividend_unadj":0,"distribution_unadj":0,"volume":499851,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PSX","price_unadj":60.26,"prior_close_unadj":60.03,"dividend_unadj":0,"distribution_unadj":0,"volume":3160242,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PVH","price_unadj":55.05,"prior_close_unadj":53.02,"dividend_unadj":0,"distribution_unadj":0,"volume":955916,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PWR","price_unadj":51,"prior_close_unadj":51.43,"dividend_unadj":0,"distribution_unadj":0,"volume":984936,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PXD","price_unadj":105.38,"prior_close_unadj":104.41,"dividend_unadj":0,"distribution_unadj":0,"volume":811039,"adjustment_ratio":1}
{"date":"2020-08-27","id":"PYPL","price_unadj":204.34,"prior_close_unadj":203.48,"dividend_unadj":0,"distribution_unadj":0,"volume":6051898,"adjustment_ratio":1}
{"date":"2020-08-27","id":"QCOM","price_unadj":116.02,"prior_close_unadj":116.04,"dividend_unadj":0,"distribution_unadj":0,"volume":8206185,"adjustment_ratio":1}
{"date":"2020-08-27","id":"QRVO","price_unadj":127.14,"prior_close_unadj":131.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1389724,"adjustment_ratio":1}
{"date":"2020-08-27","id":"RCL","price_unadj":66.6,"prior_close_unadj":62.84,"dividend_unadj":0,"distribution_unadj":0,"volume":9902893,"adjustment_ratio":1}
{"date":"2020-08-27","id":"RE","price_unadj":221.88,"prior_close_unadj":216.97,"dividend_unadj":0,"distribution_unadj":0,"volume":211557,"adjustment_ratio":1}
{"date":"2020-08-27","id":"REG","price_unadj":40.65,"prior_close_unadj":40.1,"dividend_unadj":0,"distribution_unadj":0,"volume":749906,"adjustment_ratio":1}
{"date":"2020-08-27","id":"REGN","price_unadj":614.97,"prior_close_unadj":612,"dividend_unadj":0,"distribution_unadj":0,"volume":534923,"adjustment_ratio":1}
{"date":"2020-08-27","id":"RF","price_unadj":11.7,"prior_close_unadj":11.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6175631,"adjustment_ratio":1}
{"date":"2020-08-27","id":"RHI","price_unadj":53.99,"prior_close_unadj":53.97,"dividend_unadj":0,"distribution_unadj":0,"volume":639150,"adjustment_ratio":1}
{"date":"2020-08-27","id":"RJF","price_unadj":76.74,"prior_close_unadj":75.2,"dividend_unadj":0,"distribution_unadj":0,"volume":399578,"adjustment_ratio":1}
{"date":"2020-08-27","id":"RL","price_unadj":68.24,"prior_close_unadj":67.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1060787,"adjustment_ratio":1}
{"date":"2020-08-27","id":"RMD","price_unadj":180.68,"prior_close_unadj":180.08,"dividend_unadj":0,"distribution_unadj":0,"volume":372545,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ROK","price_unadj":232.01,"prior_close_unadj":232.39,"dividend_unadj":0,"distribution_unadj":0,"volume":410313,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ROL","price_unadj":55.18,"prior_close_unadj":55.91,"dividend_unadj":0,"distribution_unadj":0,"volume":689787,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ROP","price_unadj":428.06,"prior_close_unadj":432.44,"dividend_unadj":0,"distribution_unadj":0,"volume":361104,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ROST","price_unadj":90.86,"prior_close_unadj":89.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1958307,"adjustment_ratio":1}
{"date":"2020-08-27","id":"RSG","price_unadj":92.68,"prior_close_unadj":92.04,"dividend_unadj":0,"distribution_unadj":0,"volume":713308,"adjustment_ratio":1}
{"date":"2020-08-27","id":"RTX","price_unadj":60.9,"prior_close_unadj":60.77,"dividend_unadj":0,"distribution_unadj":0,"volume":8749797,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SBAC","price_unadj":305.93,"prior_close_unadj":303.46,"dividend_unadj":0,"distribution_unadj":0,"volume":419626,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SBUX","price_unadj":83.41,"prior_close_unadj":82.41,"dividend_unadj":0,"distribution_unadj":0,"volume":9099186,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SCHW","price_unadj":36.08,"prior_close_unadj":35.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6467447,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SEE","price_unadj":40.66,"prior_close_unadj":40.68,"dividend_unadj":0,"distribution_unadj":0,"volume":822087,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SHW","price_unadj":671.8,"prior_close_unadj":676.71,"dividend_unadj":0,"distribution_unadj":0,"volume":266814,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SIVB","price_unadj":252.04,"prior_close_unadj":249.35,"dividend_unadj":0,"distribution_unadj":0,"volume":193842,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SJM","price_unadj":120.92,"prior_close_unadj":121.73,"dividend_unadj":0,"distribution_unadj":0,"volume":700665,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SLB","price_unadj":18.7,"prior_close_unadj":18.67,"dividend_unadj":0,"distribution_unadj":0,"volume":8548957,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SLG","price_unadj":48.52,"prior_close_unadj":47.12,"dividend_unadj":0,"distribution_unadj":0,"volume":1018843,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SNA","price_unadj":147.62,"prior_close_unadj":147.21,"dividend_unadj":0,"distribution_unadj":0,"volume":212028,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SNPS","price_unadj":217.17,"prior_close_unadj":219.77,"dividend_unadj":0,"distribution_unadj":0,"volume":711239,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SO","price_unadj":52.2,"prior_close_unadj":51.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3543167,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SPG","price_unadj":67.57,"prior_close_unadj":66.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4207394,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SPGI","price_unadj":363.98,"prior_close_unadj":364.41,"dividend_unadj":0,"distribution_unadj":0,"volume":600611,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SRE","price_unadj":123.59,"prior_close_unadj":122.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1077620,"adjustment_ratio":1}
{"date":"2020-08-27","id":"STE","price_unadj":156.93,"prior_close_unadj":154.27,"dividend_unadj":0,"distribution_unadj":0,"volume":332242,"adjustment_ratio":1}
{"date":"2020-08-27","id":"STT","price_unadj":69.25,"prior_close_unadj":67.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1215451,"adjustment_ratio":1}
{"date":"2020-08-27","id":"STX","price_unadj":45.55,"prior_close_unadj":45.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2112824,"adjustment_ratio":1}
{"date":"2020-08-27","id":"STZ","price_unadj":182.65,"prior_close_unadj":181.36,"dividend_unadj":0,"distribution_unadj":0,"volume":733048,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SWK","price_unadj":159.48,"prior_close_unadj":159.7,"dividend_unadj":0,"distribution_unadj":0,"volume":455309,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SWKS","price_unadj":140.1,"prior_close_unadj":142.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1754536,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SYF","price_unadj":25.58,"prior_close_unadj":24.45,"dividend_unadj":0,"distribution_unadj":0,"volume":5587798,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SYK","price_unadj":196.2,"prior_close_unadj":189.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1507016,"adjustment_ratio":1}
{"date":"2020-08-27","id":"SYY","price_unadj":60.03,"prior_close_unadj":57.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3195739,"adjustment_ratio":1}
{"date":"2020-08-27","id":"T","price_unadj":29.9,"prior_close_unadj":29.99,"dividend_unadj":0,"distribution_unadj":0,"volume":29612453,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TAP","price_unadj":37.57,"prior_close_unadj":37.5,"dividend_unadj":0,"distribution_unadj":0,"volume":868170,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TDG","price_unadj":498.32,"prior_close_unadj":484.89,"dividend_unadj":0,"distribution_unadj":0,"volume":428460,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TDY","price_unadj":321.64,"prior_close_unadj":320.76,"dividend_unadj":0,"distribution_unadj":0,"volume":197125,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TEL","price_unadj":95.45,"prior_close_unadj":95.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1272726,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TFC","price_unadj":39.21,"prior_close_unadj":37.87,"dividend_unadj":0,"distribution_unadj":0,"volume":3525119,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TFX","price_unadj":380.28,"prior_close_unadj":375.93,"dividend_unadj":0,"distribution_unadj":0,"volume":169447,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TGT","price_unadj":150.31,"prior_close_unadj":152.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3773148,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TIF","price_unadj":123.23,"prior_close_unadj":121.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1578528,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TJX","price_unadj":53.67,"prior_close_unadj":53.26,"dividend_unadj":0,"distribution_unadj":0,"volume":7639767,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TMO","price_unadj":420.53,"prior_close_unadj":425.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2091976,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TMUS","price_unadj":115.24,"prior_close_unadj":116.19,"dividend_unadj":0,"distribution_unadj":0,"volume":2464847,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TPR","price_unadj":14.89,"prior_close_unadj":14.85,"dividend_unadj":0,"distribution_unadj":0,"volume":6034131,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TROW","price_unadj":138.14,"prior_close_unadj":136.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1119405,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TRV","price_unadj":117.18,"prior_close_unadj":113.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1543854,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TSCO","price_unadj":151.02,"prior_close_unadj":154.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1355088,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TSN","price_unadj":63.96,"prior_close_unadj":63.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2123673,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TT","price_unadj":118.92,"prior_close_unadj":120.08,"dividend_unadj":0,"distribution_unadj":0,"volume":805276,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TTWO","price_unadj":172.67,"prior_close_unadj":175.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1591296,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TWTR","price_unadj":40.39,"prior_close_unadj":41.08,"dividend_unadj":0,"distribution_unadj":0,"volume":13055043,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TXN","price_unadj":141.49,"prior_close_unadj":142.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2801034,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TXT","price_unadj":39.32,"prior_close_unadj":38.83,"dividend_unadj":0,"distribution_unadj":0,"volume":850852,"adjustment_ratio":1}
{"date":"2020-08-27","id":"TYL","price_unadj":340.38,"prior_close_unadj":343.83,"dividend_unadj":0,"distribution_unadj":0,"volume":206661,"adjustment_ratio":1}
{"date":"2020-08-27","id":"UA","price_unadj":8.96,"prior_close_unadj":8.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3660089,"adjustment_ratio":1}
{"date":"2020-08-27","id":"UAA","price_unadj":9.92,"prior_close_unadj":9.88,"dividend_unadj":0,"distribution_unadj":0,"volume":7586783,"adjustment_ratio":1}
{"date":"2020-08-27","id":"UAL","price_unadj":36.22,"prior_close_unadj":34.25,"dividend_unadj":0,"distribution_unadj":0,"volume":51046519,"adjustment_ratio":1}
{"date":"2020-08-27","id":"UDR","price_unadj":34.93,"prior_close_unadj":33.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1763879,"adjustment_ratio":1}
{"date":"2020-08-27","id":"UHS","price_unadj":111.94,"prior_close_unadj":108.3,"dividend_unadj":0,"distribution_unadj":0,"volume":359726,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ULTA","price_unadj":223.95,"prior_close_unadj":220.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2733018,"adjustment_ratio":1}
{"date":"2020-08-27","id":"UNH","price_unadj":311.67,"prior_close_unadj":308.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2321100,"adjustment_ratio":1}
{"date":"2020-08-27","id":"UNP","price_unadj":194.44,"prior_close_unadj":194.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1536106,"adjustment_ratio":1}
{"date":"2020-08-27","id":"UPS","price_unadj":160.21,"prior_close_unadj":158.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2913417,"adjustment_ratio":1}
{"date":"2020-08-27","id":"URI","price_unadj":179.02,"prior_close_unadj":177.59,"dividend_unadj":0,"distribution_unadj":0,"volume":518192,"adjustment_ratio":1}
{"date":"2020-08-27","id":"USB","price_unadj":36.94,"prior_close_unadj":36.22,"dividend_unadj":0,"distribution_unadj":0,"volume":5601040,"adjustment_ratio":1}
{"date":"2020-08-27","id":"V","price_unadj":211.03,"prior_close_unadj":210.26,"dividend_unadj":0,"distribution_unadj":0,"volume":8619578,"adjustment_ratio":1}
{"date":"2020-08-27","id":"VAR","price_unadj":172.15,"prior_close_unadj":172.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1731405,"adjustment_ratio":1}
{"date":"2020-08-27","id":"VFC","price_unadj":66.62,"prior_close_unadj":64.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2785173,"adjustment_ratio":1}
{"date":"2020-08-27","id":"VIAC","price_unadj":28.27,"prior_close_unadj":27.89,"dividend_unadj":0,"distribution_unadj":0,"volume":10530276,"adjustment_ratio":1}
{"date":"2020-08-27","id":"VLO","price_unadj":53.44,"prior_close_unadj":53.7,"dividend_unadj":0,"distribution_unadj":0,"volume":3453860,"adjustment_ratio":1}
{"date":"2020-08-27","id":"VMC","price_unadj":124.06,"prior_close_unadj":122.89,"dividend_unadj":0,"distribution_unadj":0,"volume":890445,"adjustment_ratio":1}
{"date":"2020-08-27","id":"VNO","price_unadj":36.88,"prior_close_unadj":35.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1348972,"adjustment_ratio":1}
{"date":"2020-08-27","id":"VRSK","price_unadj":186.61,"prior_close_unadj":186.41,"dividend_unadj":0,"distribution_unadj":0,"volume":855892,"adjustment_ratio":1}
{"date":"2020-08-27","id":"VRSN","price_unadj":207.87,"prior_close_unadj":208.51,"dividend_unadj":0,"distribution_unadj":0,"volume":396700,"adjustment_ratio":1}
{"date":"2020-08-27","id":"VRTX","price_unadj":274.34,"prior_close_unadj":271.29,"dividend_unadj":0,"distribution_unadj":0,"volume":961049,"adjustment_ratio":1}
{"date":"2020-08-27","id":"VTR","price_unadj":41.7,"prior_close_unadj":40.52,"dividend_unadj":0,"distribution_unadj":0,"volume":1381238,"adjustment_ratio":1}
{"date":"2020-08-27","id":"VZ","price_unadj":59.43,"prior_close_unadj":59.46,"dividend_unadj":0,"distribution_unadj":0,"volume":11405256,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WAB","price_unadj":66.23,"prior_close_unadj":66.76,"dividend_unadj":0,"distribution_unadj":0,"volume":731831,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WAT","price_unadj":215.76,"prior_close_unadj":216.09,"dividend_unadj":0,"distribution_unadj":0,"volume":321474,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WBA","price_unadj":39.34,"prior_close_unadj":38.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6072537,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WDC","price_unadj":35.24,"prior_close_unadj":34.295,"dividend_unadj":0,"distribution_unadj":0,"volume":6727872,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WEC","price_unadj":92.35,"prior_close_unadj":92.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1123806,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WELL","price_unadj":57.92,"prior_close_unadj":55.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2786468,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WFC","price_unadj":24.59,"prior_close_unadj":24.04,"dividend_unadj":0,"distribution_unadj":0,"volume":36706594,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WHR","price_unadj":177.83,"prior_close_unadj":179.94,"dividend_unadj":1.2,"distribution_unadj":0,"volume":516721,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WLTW","price_unadj":205.56,"prior_close_unadj":201.57,"dividend_unadj":0,"distribution_unadj":0,"volume":616724,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WM","price_unadj":114.27,"prior_close_unadj":113.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1289675,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WMB","price_unadj":20.96,"prior_close_unadj":21.05,"dividend_unadj":0,"distribution_unadj":0,"volume":8595980,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WMT","price_unadj":136.63,"prior_close_unadj":130.7,"dividend_unadj":0,"distribution_unadj":0,"volume":39672909,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WRB","price_unadj":63.23,"prior_close_unadj":61.54,"dividend_unadj":0,"distribution_unadj":0,"volume":859837,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WRK","price_unadj":30.84,"prior_close_unadj":30.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1861746,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WST","price_unadj":273.92,"prior_close_unadj":274.11,"dividend_unadj":0,"distribution_unadj":0,"volume":330393,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WU","price_unadj":23.85,"prior_close_unadj":23.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2464069,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WY","price_unadj":30.16,"prior_close_unadj":29.36,"dividend_unadj":0,"distribution_unadj":0,"volume":6651465,"adjustment_ratio":1}
{"date":"2020-08-27","id":"WYNN","price_unadj":86.52,"prior_close_unadj":84.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4183126,"adjustment_ratio":1}
{"date":"2020-08-27","id":"XEL","price_unadj":68.63,"prior_close_unadj":68.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1900751,"adjustment_ratio":1}
{"date":"2020-08-27","id":"XLNX","price_unadj":103.72,"prior_close_unadj":104.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1818221,"adjustment_ratio":1}
{"date":"2020-08-27","id":"XOM","price_unadj":39.74,"prior_close_unadj":40.01,"dividend_unadj":0,"distribution_unadj":0,"volume":32034320,"adjustment_ratio":1}
{"date":"2020-08-27","id":"XRAY","price_unadj":44.73,"prior_close_unadj":43.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1719472,"adjustment_ratio":1}
{"date":"2020-08-27","id":"XRX","price_unadj":19.1,"prior_close_unadj":18.79,"dividend_unadj":0,"distribution_unadj":0,"volume":2853075,"adjustment_ratio":1}
{"date":"2020-08-27","id":"XYL","price_unadj":81.21,"prior_close_unadj":80.7,"dividend_unadj":0,"distribution_unadj":0,"volume":578706,"adjustment_ratio":1}
{"date":"2020-08-27","id":"YUM","price_unadj":95.47,"prior_close_unadj":95.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1661876,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ZBH","price_unadj":140.53,"prior_close_unadj":136.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1305822,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ZBRA","price_unadj":277.26,"prior_close_unadj":284.74,"dividend_unadj":0,"distribution_unadj":0,"volume":267423,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ZION","price_unadj":33.29,"prior_close_unadj":32.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1866294,"adjustment_ratio":1}
{"date":"2020-08-27","id":"ZTS","price_unadj":159.61,"prior_close_unadj":159.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1121653,"adjustment_ratio":1}
{"date":"2020-08-28","id":"A","price_unadj":99.9,"prior_close_unadj":99.02,"dividend_unadj":0,"distribution_unadj":0,"volume":866211,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AAL","price_unadj":13.59,"prior_close_unadj":13.28,"dividend_unadj":0,"distribution_unadj":0,"volume":54516383,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AAP","price_unadj":154.77,"prior_close_unadj":154.72,"dividend_unadj":0,"distribution_unadj":0,"volume":611633,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AAPL","price_unadj":499.23,"prior_close_unadj":500.04,"dividend_unadj":0,"distribution_unadj":0,"volume":46907479,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ABBV","price_unadj":94.17,"prior_close_unadj":94.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4938715,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ABC","price_unadj":97.55,"prior_close_unadj":98.13,"dividend_unadj":0,"distribution_unadj":0,"volume":687940,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ABMD","price_unadj":303.04,"prior_close_unadj":311.1,"dividend_unadj":0,"distribution_unadj":0,"volume":278662,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ABT","price_unadj":110.79,"prior_close_unadj":111.29,"dividend_unadj":0,"distribution_unadj":0,"volume":17203952,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ACN","price_unadj":242.99,"prior_close_unadj":240.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1212222,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ADBE","price_unadj":516.44,"prior_close_unadj":510.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1926261,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ADI","price_unadj":119.58,"prior_close_unadj":119.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2123116,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ADM","price_unadj":44.9,"prior_close_unadj":44.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2279087,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ADP","price_unadj":141.34,"prior_close_unadj":141.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1079512,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ADSK","price_unadj":247.39,"prior_close_unadj":243.11,"dividend_unadj":0,"distribution_unadj":0,"volume":999064,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AEE","price_unadj":78.66,"prior_close_unadj":78.93,"dividend_unadj":0,"distribution_unadj":0,"volume":735577,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AEP","price_unadj":78.35,"prior_close_unadj":78.37,"dividend_unadj":0,"distribution_unadj":0,"volume":2894275,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AES","price_unadj":17.9,"prior_close_unadj":17.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4775013,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AFL","price_unadj":37.13,"prior_close_unadj":36.88,"dividend_unadj":0,"distribution_unadj":0,"volume":3101982,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AIG","price_unadj":29.37,"prior_close_unadj":29.68,"dividend_unadj":0,"distribution_unadj":0,"volume":6036638,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AIV","price_unadj":36.38,"prior_close_unadj":36.12,"dividend_unadj":0,"distribution_unadj":0,"volume":888662,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AIZ","price_unadj":122.68,"prior_close_unadj":123.66,"dividend_unadj":0.63,"distribution_unadj":0,"volume":317611,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AKAM","price_unadj":115.63,"prior_close_unadj":114.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2028465,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ALB","price_unadj":92.32,"prior_close_unadj":91.13,"dividend_unadj":0,"distribution_unadj":0,"volume":411999,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ALGN","price_unadj":300.58,"prior_close_unadj":305.64,"dividend_unadj":0,"distribution_unadj":0,"volume":418788,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ALK","price_unadj":40.73,"prior_close_unadj":38.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3823804,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ALL","price_unadj":94.3,"prior_close_unadj":94.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2976189,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ALLE","price_unadj":104,"prior_close_unadj":103.24,"dividend_unadj":0,"distribution_unadj":0,"volume":622821,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ALXN","price_unadj":106.99,"prior_close_unadj":106.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1065106,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AMAT","price_unadj":63.07,"prior_close_unadj":62.03,"dividend_unadj":0,"distribution_unadj":0,"volume":5206045,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AMCR","price_unadj":11.25,"prior_close_unadj":11.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3691662,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AMD","price_unadj":85.55,"prior_close_unadj":83.8,"dividend_unadj":0,"distribution_unadj":0,"volume":40723268,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AME","price_unadj":101.93,"prior_close_unadj":100.91,"dividend_unadj":0,"distribution_unadj":0,"volume":696907,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AMGN","price_unadj":253.12,"prior_close_unadj":252.81,"dividend_unadj":0,"distribution_unadj":0,"volume":12838410,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AMP","price_unadj":158.89,"prior_close_unadj":159.1,"dividend_unadj":0,"distribution_unadj":0,"volume":498893,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AMT","price_unadj":249.59,"prior_close_unadj":247.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1062982,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AMZN","price_unadj":3401.8,"prior_close_unadj":3400,"dividend_unadj":0,"distribution_unadj":0,"volume":2896978,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ANET","price_unadj":222.04,"prior_close_unadj":222.18,"dividend_unadj":0,"distribution_unadj":0,"volume":548757,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ANSS","price_unadj":336.71,"prior_close_unadj":332.34,"dividend_unadj":0,"distribution_unadj":0,"volume":626458,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ANTM","price_unadj":277.28,"prior_close_unadj":274.59,"dividend_unadj":0,"distribution_unadj":0,"volume":643374,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AON","price_unadj":200.11,"prior_close_unadj":199.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1280424,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AOS","price_unadj":49.36,"prior_close_unadj":49.2,"dividend_unadj":0,"distribution_unadj":0,"volume":780562,"adjustment_ratio":1}
{"date":"2020-08-28","id":"APA","price_unadj":15.045,"prior_close_unadj":14.6,"dividend_unadj":0,"distribution_unadj":0,"volume":6731725,"adjustment_ratio":1}
{"date":"2020-08-28","id":"APD","price_unadj":296.76,"prior_close_unadj":292.75,"dividend_unadj":0,"distribution_unadj":0,"volume":502700,"adjustment_ratio":1}
{"date":"2020-08-28","id":"APH","price_unadj":109.78,"prior_close_unadj":108.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1076306,"adjustment_ratio":1}
{"date":"2020-08-28","id":"APTV","price_unadj":87.25,"prior_close_unadj":85.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1327947,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ARE","price_unadj":169.71,"prior_close_unadj":170.52,"dividend_unadj":0,"distribution_unadj":0,"volume":461051,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ATO","price_unadj":99.58,"prior_close_unadj":98.98,"dividend_unadj":0,"distribution_unadj":0,"volume":582371,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ATVI","price_unadj":83.21,"prior_close_unadj":83.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4646739,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AVB","price_unadj":159.62,"prior_close_unadj":158.45,"dividend_unadj":0,"distribution_unadj":0,"volume":839659,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AVGO","price_unadj":344.82,"prior_close_unadj":339.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1458873,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AVY","price_unadj":118.18,"prior_close_unadj":116.29,"dividend_unadj":0,"distribution_unadj":0,"volume":314471,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AWK","price_unadj":140.79,"prior_close_unadj":141.37,"dividend_unadj":0,"distribution_unadj":0,"volume":773425,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AXP","price_unadj":102.54,"prior_close_unadj":101.53,"dividend_unadj":0,"distribution_unadj":0,"volume":4382870,"adjustment_ratio":1}
{"date":"2020-08-28","id":"AZO","price_unadj":1189.12,"prior_close_unadj":1195.89,"dividend_unadj":0,"distribution_unadj":0,"volume":152613,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BA","price_unadj":175.8,"prior_close_unadj":174.2,"dividend_unadj":0,"distribution_unadj":0,"volume":20383897,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BAC","price_unadj":26.3,"prior_close_unadj":26.05,"dividend_unadj":0,"distribution_unadj":0,"volume":46466386,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BAX","price_unadj":86.03,"prior_close_unadj":86.27,"dividend_unadj":0.245,"distribution_unadj":0,"volume":2516443,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BBY","price_unadj":111.23,"prior_close_unadj":111.22,"dividend_unadj":0,"distribution_unadj":0,"volume":2366570,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BDX","price_unadj":242.8,"prior_close_unadj":246.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1914485,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BEN","price_unadj":21.33,"prior_close_unadj":21.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2000836,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BIIB","price_unadj":281.46,"prior_close_unadj":279.26,"dividend_unadj":0,"distribution_unadj":0,"volume":814340,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BIO","price_unadj":498.84,"prior_close_unadj":497.15,"dividend_unadj":0,"distribution_unadj":0,"volume":175561,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BK","price_unadj":37.56,"prior_close_unadj":37.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3139023,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BKNG","price_unadj":1945.25,"prior_close_unadj":1893.5,"dividend_unadj":0,"distribution_unadj":0,"volume":320785,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BKR","price_unadj":14.8,"prior_close_unadj":14.73,"dividend_unadj":0,"distribution_unadj":0,"volume":4372600,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BLK","price_unadj":601.06,"prior_close_unadj":594.98,"dividend_unadj":0,"distribution_unadj":0,"volume":436069,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BLL","price_unadj":80.27,"prior_close_unadj":79.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1460033,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BMY","price_unadj":62.37,"prior_close_unadj":62.51,"dividend_unadj":0,"distribution_unadj":0,"volume":6380448,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BR","price_unadj":138.47,"prior_close_unadj":138.81,"dividend_unadj":0,"distribution_unadj":0,"volume":267936,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BSX","price_unadj":41.03,"prior_close_unadj":40.78,"dividend_unadj":0,"distribution_unadj":0,"volume":4542192,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BWA","price_unadj":41.43,"prior_close_unadj":40.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2252865,"adjustment_ratio":1}
{"date":"2020-08-28","id":"BXP","price_unadj":88.94,"prior_close_unadj":88.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1038019,"adjustment_ratio":1}
{"date":"2020-08-28","id":"C","price_unadj":52.28,"prior_close_unadj":51.72,"dividend_unadj":0,"distribution_unadj":0,"volume":16990331,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CAG","price_unadj":38.16,"prior_close_unadj":38.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2733617,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CAH","price_unadj":50.5,"prior_close_unadj":50.67,"dividend_unadj":0,"distribution_unadj":0,"volume":1119865,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CAT","price_unadj":143.63,"prior_close_unadj":143.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3698733,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CB","price_unadj":126.39,"prior_close_unadj":127.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1397561,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CBOE","price_unadj":91.75,"prior_close_unadj":92.41,"dividend_unadj":0,"distribution_unadj":0,"volume":639072,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CBRE","price_unadj":47.85,"prior_close_unadj":47.35,"dividend_unadj":0,"distribution_unadj":0,"volume":863316,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CCI","price_unadj":163.79,"prior_close_unadj":163.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1781196,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CCL","price_unadj":17.21,"prior_close_unadj":16.12,"dividend_unadj":0,"distribution_unadj":0,"volume":51079101,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CDNS","price_unadj":110.86,"prior_close_unadj":109.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1038172,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CDW","price_unadj":115.34,"prior_close_unadj":114.84,"dividend_unadj":0,"distribution_unadj":0,"volume":578548,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CE","price_unadj":103.94,"prior_close_unadj":102.97,"dividend_unadj":0,"distribution_unadj":0,"volume":357014,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CERN","price_unadj":72.8,"prior_close_unadj":73.24,"dividend_unadj":0,"distribution_unadj":0,"volume":946142,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CF","price_unadj":33.21,"prior_close_unadj":33.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1489062,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CFG","price_unadj":26.29,"prior_close_unadj":26.01,"dividend_unadj":0,"distribution_unadj":0,"volume":3175192,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CHD","price_unadj":94.91,"prior_close_unadj":96.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1259452,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CHRW","price_unadj":98.73,"prior_close_unadj":98.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2159071,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CHTR","price_unadj":615.64,"prior_close_unadj":614.29,"dividend_unadj":0,"distribution_unadj":0,"volume":632507,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CI","price_unadj":181.15,"prior_close_unadj":177.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1511333,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CINF","price_unadj":80.39,"prior_close_unadj":80.46,"dividend_unadj":0,"distribution_unadj":0,"volume":356579,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CL","price_unadj":79.37,"prior_close_unadj":79.06,"dividend_unadj":0,"distribution_unadj":0,"volume":3039773,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CLX","price_unadj":217.13,"prior_close_unadj":220.69,"dividend_unadj":0,"distribution_unadj":0,"volume":1879839,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CMA","price_unadj":40.19,"prior_close_unadj":40.09,"dividend_unadj":0,"distribution_unadj":0,"volume":996690,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CMCSA","price_unadj":44.56,"prior_close_unadj":44.54,"dividend_unadj":0,"distribution_unadj":0,"volume":10975487,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CME","price_unadj":177.03,"prior_close_unadj":176.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1220061,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CMG","price_unadj":1301.51,"prior_close_unadj":1279.63,"dividend_unadj":0,"distribution_unadj":0,"volume":251409,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CMI","price_unadj":208.72,"prior_close_unadj":207.67,"dividend_unadj":0,"distribution_unadj":0,"volume":408820,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CMS","price_unadj":60.05,"prior_close_unadj":59.72,"dividend_unadj":0,"distribution_unadj":0,"volume":3243031,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CNC","price_unadj":60.48,"prior_close_unadj":60.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2147819,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CNP","price_unadj":19.95,"prior_close_unadj":19.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2492920,"adjustment_ratio":1}
{"date":"2020-08-28","id":"COF","price_unadj":71.13,"prior_close_unadj":69.61,"dividend_unadj":0,"distribution_unadj":0,"volume":3582824,"adjustment_ratio":1}
{"date":"2020-08-28","id":"COG","price_unadj":18.95,"prior_close_unadj":19.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2812106,"adjustment_ratio":1}
{"date":"2020-08-28","id":"COO","price_unadj":315.89,"prior_close_unadj":312.43,"dividend_unadj":0,"distribution_unadj":0,"volume":253861,"adjustment_ratio":1}
{"date":"2020-08-28","id":"COP","price_unadj":38.38,"prior_close_unadj":38.15,"dividend_unadj":0,"distribution_unadj":0,"volume":5058089,"adjustment_ratio":1}
{"date":"2020-08-28","id":"COST","price_unadj":348.37,"prior_close_unadj":346.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1487324,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CPB","price_unadj":52.14,"prior_close_unadj":53.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1827570,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CPRT","price_unadj":104.08,"prior_close_unadj":103.08,"dividend_unadj":0,"distribution_unadj":0,"volume":844157,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CRM","price_unadj":271.1,"prior_close_unadj":276.32,"dividend_unadj":0,"distribution_unadj":0,"volume":28067962,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CSCO","price_unadj":42.2,"prior_close_unadj":42.29,"dividend_unadj":0,"distribution_unadj":0,"volume":16573581,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CSX","price_unadj":77.07,"prior_close_unadj":76.19,"dividend_unadj":0.26,"distribution_unadj":0,"volume":2654548,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CTAS","price_unadj":333.88,"prior_close_unadj":328.78,"dividend_unadj":0,"distribution_unadj":0,"volume":345602,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CTSH","price_unadj":67.69,"prior_close_unadj":67.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1536856,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CTVA","price_unadj":29.52,"prior_close_unadj":29.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3206258,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CTXS","price_unadj":144.03,"prior_close_unadj":142.24,"dividend_unadj":0,"distribution_unadj":0,"volume":957162,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CVS","price_unadj":63.21,"prior_close_unadj":63.39,"dividend_unadj":0,"distribution_unadj":0,"volume":5045042,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CVX","price_unadj":85.63,"prior_close_unadj":84.91,"dividend_unadj":0,"distribution_unadj":0,"volume":7307932,"adjustment_ratio":1}
{"date":"2020-08-28","id":"CXO","price_unadj":52.26,"prior_close_unadj":51.81,"dividend_unadj":0,"distribution_unadj":0,"volume":1060658,"adjustment_ratio":1}
{"date":"2020-08-28","id":"D","price_unadj":78.02,"prior_close_unadj":78,"dividend_unadj":0,"distribution_unadj":0,"volume":2992366,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DAL","price_unadj":31.99,"prior_close_unadj":30.82,"dividend_unadj":0,"distribution_unadj":0,"volume":20469731,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DD","price_unadj":57.18,"prior_close_unadj":56.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2076234,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DE","price_unadj":209.9,"prior_close_unadj":209.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1261483,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DFS","price_unadj":54.25,"prior_close_unadj":53.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2253874,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DG","price_unadj":200.39,"prior_close_unadj":201.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2232241,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DGX","price_unadj":110.75,"prior_close_unadj":110.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1527189,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DHI","price_unadj":71.84,"prior_close_unadj":72.5,"dividend_unadj":0,"distribution_unadj":0,"volume":3594174,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DHR","price_unadj":205.64,"prior_close_unadj":204.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1387082,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DIS","price_unadj":135.54,"prior_close_unadj":133.73,"dividend_unadj":0,"distribution_unadj":0,"volume":11020074,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DISCA","price_unadj":22.875,"prior_close_unadj":22.86,"dividend_unadj":0,"distribution_unadj":0,"volume":3012911,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DISCK","price_unadj":20.68,"prior_close_unadj":20.61,"dividend_unadj":0,"distribution_unadj":0,"volume":2186329,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DISH","price_unadj":34.82,"prior_close_unadj":34.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1327655,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DLR","price_unadj":154.29,"prior_close_unadj":153.7,"dividend_unadj":0,"distribution_unadj":0,"volume":1049003,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DLTR","price_unadj":94.73,"prior_close_unadj":96.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4675747,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DOV","price_unadj":111.38,"prior_close_unadj":111.52,"dividend_unadj":0.495,"distribution_unadj":0,"volume":398546,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DOW","price_unadj":46.05,"prior_close_unadj":46.16,"dividend_unadj":0.7,"distribution_unadj":0,"volume":3772941,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DPZ","price_unadj":415.98,"prior_close_unadj":416.32,"dividend_unadj":0,"distribution_unadj":0,"volume":321963,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DRE","price_unadj":38.68,"prior_close_unadj":38.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1567532,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DRI","price_unadj":89.86,"prior_close_unadj":85.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2932245,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DTE","price_unadj":117.86,"prior_close_unadj":117.02,"dividend_unadj":0,"distribution_unadj":0,"volume":555276,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DUK","price_unadj":79.71,"prior_close_unadj":79.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3190794,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DVA","price_unadj":86.94,"prior_close_unadj":86.95,"dividend_unadj":0,"distribution_unadj":0,"volume":916367,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DVN","price_unadj":11.1,"prior_close_unadj":10.76,"dividend_unadj":0,"distribution_unadj":0,"volume":5612540,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DXC","price_unadj":20.56,"prior_close_unadj":19.76,"dividend_unadj":0,"distribution_unadj":0,"volume":2033606,"adjustment_ratio":1}
{"date":"2020-08-28","id":"DXCM","price_unadj":418.95,"prior_close_unadj":427.75,"dividend_unadj":0,"distribution_unadj":0,"volume":502277,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EA","price_unadj":140.87,"prior_close_unadj":141.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1553879,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EBAY","price_unadj":54.27,"prior_close_unadj":56.31,"dividend_unadj":0,"distribution_unadj":0,"volume":12445465,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ECL","price_unadj":200.5,"prior_close_unadj":197.68,"dividend_unadj":0,"distribution_unadj":0,"volume":748813,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ED","price_unadj":70.92,"prior_close_unadj":71.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1480009,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EFX","price_unadj":168.37,"prior_close_unadj":166.19,"dividend_unadj":0,"distribution_unadj":0,"volume":709544,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EIX","price_unadj":52.17,"prior_close_unadj":51.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1776407,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EL","price_unadj":222.93,"prior_close_unadj":216.41,"dividend_unadj":0.48,"distribution_unadj":0,"volume":1373173,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EMN","price_unadj":74.43,"prior_close_unadj":73.89,"dividend_unadj":0,"distribution_unadj":0,"volume":565257,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EMR","price_unadj":70.65,"prior_close_unadj":69.59,"dividend_unadj":0,"distribution_unadj":0,"volume":2049656,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EOG","price_unadj":46.21,"prior_close_unadj":44.95,"dividend_unadj":0,"distribution_unadj":0,"volume":3365853,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EQIX","price_unadj":787.02,"prior_close_unadj":789.65,"dividend_unadj":0,"distribution_unadj":0,"volume":286940,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EQR","price_unadj":57.03,"prior_close_unadj":56.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1711577,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ES","price_unadj":84.77,"prior_close_unadj":84.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1136558,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ESS","price_unadj":220.64,"prior_close_unadj":216.64,"dividend_unadj":0,"distribution_unadj":0,"volume":326268,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ETFC","price_unadj":54.65,"prior_close_unadj":54.51,"dividend_unadj":0,"distribution_unadj":0,"volume":3330899,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ETN","price_unadj":103.51,"prior_close_unadj":102.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1049714,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ETR","price_unadj":98.96,"prior_close_unadj":97.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1196499,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EVRG","price_unadj":52.98,"prior_close_unadj":52.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2246465,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EW","price_unadj":84.33,"prior_close_unadj":83.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2995499,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EXC","price_unadj":37.04,"prior_close_unadj":36.89,"dividend_unadj":0,"distribution_unadj":0,"volume":3930978,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EXPD","price_unadj":88.88,"prior_close_unadj":87.5,"dividend_unadj":0,"distribution_unadj":0,"volume":699741,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EXPE","price_unadj":100.89,"prior_close_unadj":97.735,"dividend_unadj":0,"distribution_unadj":0,"volume":3020390,"adjustment_ratio":1}
{"date":"2020-08-28","id":"EXR","price_unadj":106.74,"prior_close_unadj":106.53,"dividend_unadj":0,"distribution_unadj":0,"volume":619332,"adjustment_ratio":1}
{"date":"2020-08-28","id":"F","price_unadj":6.94,"prior_close_unadj":6.91,"dividend_unadj":0,"distribution_unadj":0,"volume":39936920,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FANG","price_unadj":40.14,"prior_close_unadj":39.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1239614,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FAST","price_unadj":48.84,"prior_close_unadj":48.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2353296,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FB","price_unadj":293.66,"prior_close_unadj":293.22,"dividend_unadj":0,"distribution_unadj":0,"volume":17172415,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FBHS","price_unadj":85.41,"prior_close_unadj":84.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1187113,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FCX","price_unadj":15.65,"prior_close_unadj":14.9,"dividend_unadj":0,"distribution_unadj":0,"volume":16416825,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FDX","price_unadj":221.9,"prior_close_unadj":218.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2996129,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FE","price_unadj":28.31,"prior_close_unadj":28.1,"dividend_unadj":0,"distribution_unadj":0,"volume":4403548,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FFIV","price_unadj":130.27,"prior_close_unadj":128.76,"dividend_unadj":0,"distribution_unadj":0,"volume":521811,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FIS","price_unadj":152.47,"prior_close_unadj":151.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2512312,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FISV","price_unadj":100.16,"prior_close_unadj":99,"dividend_unadj":0,"distribution_unadj":0,"volume":3014387,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FITB","price_unadj":21.11,"prior_close_unadj":20.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4262912,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FLIR","price_unadj":36.43,"prior_close_unadj":36.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1443393,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FLS","price_unadj":30.53,"prior_close_unadj":29.75,"dividend_unadj":0,"distribution_unadj":0,"volume":582585,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FLT","price_unadj":255,"prior_close_unadj":248,"dividend_unadj":0,"distribution_unadj":0,"volume":555440,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FMC","price_unadj":109.15,"prior_close_unadj":109.41,"dividend_unadj":0,"distribution_unadj":0,"volume":892673,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FOX","price_unadj":27.92,"prior_close_unadj":27.64,"dividend_unadj":0,"distribution_unadj":0,"volume":871273,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FOXA","price_unadj":27.815,"prior_close_unadj":27.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3859666,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FRT","price_unadj":80.45,"prior_close_unadj":81.41,"dividend_unadj":0,"distribution_unadj":0,"volume":405966,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FTI","price_unadj":7.8,"prior_close_unadj":7.6,"dividend_unadj":0,"distribution_unadj":0,"volume":3215622,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FTNT","price_unadj":130.74,"prior_close_unadj":132.07,"dividend_unadj":0,"distribution_unadj":0,"volume":1272212,"adjustment_ratio":1}
{"date":"2020-08-28","id":"FTV","price_unadj":72.83,"prior_close_unadj":70.84,"dividend_unadj":0,"distribution_unadj":0,"volume":2963598,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GD","price_unadj":152.27,"prior_close_unadj":152.44,"dividend_unadj":0,"distribution_unadj":0,"volume":670595,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GE","price_unadj":6.61,"prior_close_unadj":6.48,"dividend_unadj":0,"distribution_unadj":0,"volume":59161658,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GILD","price_unadj":65.26,"prior_close_unadj":65.55,"dividend_unadj":0,"distribution_unadj":0,"volume":6820958,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GIS","price_unadj":63.39,"prior_close_unadj":64.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2983105,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GL","price_unadj":84.82,"prior_close_unadj":85.09,"dividend_unadj":0,"distribution_unadj":0,"volume":430649,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GLW","price_unadj":32.66,"prior_close_unadj":32.13,"dividend_unadj":0,"distribution_unadj":0,"volume":6193442,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GM","price_unadj":30.02,"prior_close_unadj":29.69,"dividend_unadj":0,"distribution_unadj":0,"volume":9180199,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GOOG","price_unadj":1644.41,"prior_close_unadj":1634.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1499782,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GPC","price_unadj":94.88,"prior_close_unadj":93.65,"dividend_unadj":0,"distribution_unadj":0,"volume":482652,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GPN","price_unadj":177.27,"prior_close_unadj":174.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1440966,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GPS","price_unadj":17.54,"prior_close_unadj":17.38,"dividend_unadj":0,"distribution_unadj":0,"volume":20169523,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GRMN","price_unadj":103.76,"prior_close_unadj":102.57,"dividend_unadj":0,"distribution_unadj":0,"volume":545378,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GS","price_unadj":207.71,"prior_close_unadj":210.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3697406,"adjustment_ratio":1}
{"date":"2020-08-28","id":"GWW","price_unadj":365.98,"prior_close_unadj":362.47,"dividend_unadj":0,"distribution_unadj":0,"volume":215800,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HAL","price_unadj":16.27,"prior_close_unadj":16.02,"dividend_unadj":0,"distribution_unadj":0,"volume":8505183,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HAS","price_unadj":80.94,"prior_close_unadj":80.68,"dividend_unadj":0,"distribution_unadj":0,"volume":689127,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HBAN","price_unadj":9.57,"prior_close_unadj":9.64,"dividend_unadj":0,"distribution_unadj":0,"volume":10208490,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HBI","price_unadj":15.72,"prior_close_unadj":15.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3097849,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HCA","price_unadj":135.99,"prior_close_unadj":134.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1090625,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HD","price_unadj":286.29,"prior_close_unadj":288.63,"dividend_unadj":0,"distribution_unadj":0,"volume":3100102,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HES","price_unadj":46.94,"prior_close_unadj":46.42,"dividend_unadj":0,"distribution_unadj":0,"volume":1685344,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HFC","price_unadj":25.81,"prior_close_unadj":24.96,"dividend_unadj":0,"distribution_unadj":0,"volume":2471768,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HIG","price_unadj":41.51,"prior_close_unadj":41.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1645188,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HII","price_unadj":152.46,"prior_close_unadj":153.44,"dividend_unadj":0,"distribution_unadj":0,"volume":413616,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HLT","price_unadj":91.73,"prior_close_unadj":88.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4251608,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HOLX","price_unadj":60.37,"prior_close_unadj":61.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4093675,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HON","price_unadj":168.38,"prior_close_unadj":165.99,"dividend_unadj":0,"distribution_unadj":0,"volume":13012086,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HPE","price_unadj":9.83,"prior_close_unadj":9.57,"dividend_unadj":0,"distribution_unadj":0,"volume":10165579,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HPQ","price_unadj":19.85,"prior_close_unadj":18.7,"dividend_unadj":0,"distribution_unadj":0,"volume":22607772,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HRL","price_unadj":50.62,"prior_close_unadj":51.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1470318,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HSIC","price_unadj":66.44,"prior_close_unadj":66.45,"dividend_unadj":0,"distribution_unadj":0,"volume":569895,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HST","price_unadj":11.69,"prior_close_unadj":11.33,"dividend_unadj":0,"distribution_unadj":0,"volume":5823668,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HSY","price_unadj":149.2,"prior_close_unadj":148.7,"dividend_unadj":0,"distribution_unadj":0,"volume":406957,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HUM","price_unadj":408.04,"prior_close_unadj":407.45,"dividend_unadj":0,"distribution_unadj":0,"volume":537475,"adjustment_ratio":1}
{"date":"2020-08-28","id":"HWM","price_unadj":18.01,"prior_close_unadj":17.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1456946,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IBM","price_unadj":125.07,"prior_close_unadj":124.65,"dividend_unadj":0,"distribution_unadj":0,"volume":3099940,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ICE","price_unadj":105.56,"prior_close_unadj":105.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2053359,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IDXX","price_unadj":383.98,"prior_close_unadj":386.28,"dividend_unadj":0,"distribution_unadj":0,"volume":357796,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IEX","price_unadj":180.89,"prior_close_unadj":178.74,"dividend_unadj":0,"distribution_unadj":0,"volume":284692,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IFF","price_unadj":124.47,"prior_close_unadj":123.58,"dividend_unadj":0,"distribution_unadj":0,"volume":451908,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ILMN","price_unadj":354,"prior_close_unadj":351.11,"dividend_unadj":0,"distribution_unadj":0,"volume":507945,"adjustment_ratio":1}
{"date":"2020-08-28","id":"INCY","price_unadj":93.9,"prior_close_unadj":94.3,"dividend_unadj":0,"distribution_unadj":0,"volume":675689,"adjustment_ratio":1}
{"date":"2020-08-28","id":"INFO","price_unadj":80.63,"prior_close_unadj":80.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1403764,"adjustment_ratio":1}
{"date":"2020-08-28","id":"INTC","price_unadj":50.43,"prior_close_unadj":49.4,"dividend_unadj":0,"distribution_unadj":0,"volume":35384684,"adjustment_ratio":1}
{"date":"2020-08-28","id":"INTU","price_unadj":346.11,"prior_close_unadj":345,"dividend_unadj":0,"distribution_unadj":0,"volume":1189442,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IP","price_unadj":36.93,"prior_close_unadj":36.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1692110,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IPG","price_unadj":18.54,"prior_close_unadj":18.4,"dividend_unadj":0,"distribution_unadj":0,"volume":2000166,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IPGP","price_unadj":159.65,"prior_close_unadj":155.31,"dividend_unadj":0,"distribution_unadj":0,"volume":247098,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IQV","price_unadj":161.22,"prior_close_unadj":158.5,"dividend_unadj":0,"distribution_unadj":0,"volume":684819,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IR","price_unadj":35.76,"prior_close_unadj":35.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2421091,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IRM","price_unadj":30.34,"prior_close_unadj":30.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2141317,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ISRG","price_unadj":727.01,"prior_close_unadj":709.39,"dividend_unadj":0,"distribution_unadj":0,"volume":646888,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IT","price_unadj":131.48,"prior_close_unadj":130.72,"dividend_unadj":0,"distribution_unadj":0,"volume":300132,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ITW","price_unadj":200.66,"prior_close_unadj":198.67,"dividend_unadj":0,"distribution_unadj":0,"volume":572511,"adjustment_ratio":1}
{"date":"2020-08-28","id":"IVZ","price_unadj":10.73,"prior_close_unadj":10.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2977624,"adjustment_ratio":1}
{"date":"2020-08-28","id":"J","price_unadj":89.46,"prior_close_unadj":89.08,"dividend_unadj":0,"distribution_unadj":0,"volume":354108,"adjustment_ratio":1}
{"date":"2020-08-28","id":"JBHT","price_unadj":141.75,"prior_close_unadj":142.8,"dividend_unadj":0,"distribution_unadj":0,"volume":534887,"adjustment_ratio":1}
{"date":"2020-08-28","id":"JCI","price_unadj":41.3,"prior_close_unadj":40.9,"dividend_unadj":0,"distribution_unadj":0,"volume":3702119,"adjustment_ratio":1}
{"date":"2020-08-28","id":"JKHY","price_unadj":167.48,"prior_close_unadj":165.85,"dividend_unadj":0,"distribution_unadj":0,"volume":523729,"adjustment_ratio":1}
{"date":"2020-08-28","id":"JNJ","price_unadj":153.64,"prior_close_unadj":152.98,"dividend_unadj":0,"distribution_unadj":0,"volume":5395684,"adjustment_ratio":1}
{"date":"2020-08-28","id":"JNPR","price_unadj":24.06,"prior_close_unadj":23.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1973827,"adjustment_ratio":1}
{"date":"2020-08-28","id":"JPM","price_unadj":102.77,"prior_close_unadj":102.35,"dividend_unadj":0,"distribution_unadj":0,"volume":13756725,"adjustment_ratio":1}
{"date":"2020-08-28","id":"K","price_unadj":70.54,"prior_close_unadj":70.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1847152,"adjustment_ratio":1}
{"date":"2020-08-28","id":"KEY","price_unadj":12.77,"prior_close_unadj":12.67,"dividend_unadj":0,"distribution_unadj":0,"volume":9399001,"adjustment_ratio":1}
{"date":"2020-08-28","id":"KEYS","price_unadj":97.33,"prior_close_unadj":95.61,"dividend_unadj":0,"distribution_unadj":0,"volume":1883997,"adjustment_ratio":1}
{"date":"2020-08-28","id":"KHC","price_unadj":34.88,"prior_close_unadj":34.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4213611,"adjustment_ratio":1}
{"date":"2020-08-28","id":"KIM","price_unadj":12.07,"prior_close_unadj":11.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5936650,"adjustment_ratio":1}
{"date":"2020-08-28","id":"KLAC","price_unadj":208.61,"prior_close_unadj":204.45,"dividend_unadj":0,"distribution_unadj":0,"volume":828891,"adjustment_ratio":1}
{"date":"2020-08-28","id":"KMB","price_unadj":156.5,"prior_close_unadj":156.2,"dividend_unadj":0,"distribution_unadj":0,"volume":897596,"adjustment_ratio":1}
{"date":"2020-08-28","id":"KMI","price_unadj":14.18,"prior_close_unadj":13.86,"dividend_unadj":0,"distribution_unadj":0,"volume":11873712,"adjustment_ratio":1}
{"date":"2020-08-28","id":"KMX","price_unadj":107.25,"prior_close_unadj":106.54,"dividend_unadj":0,"distribution_unadj":0,"volume":624418,"adjustment_ratio":1}
{"date":"2020-08-28","id":"KO","price_unadj":49.83,"prior_close_unadj":48.23,"dividend_unadj":0,"distribution_unadj":0,"volume":16420259,"adjustment_ratio":1}
{"date":"2020-08-28","id":"KR","price_unadj":35.3,"prior_close_unadj":36.16,"dividend_unadj":0,"distribution_unadj":0,"volume":7028239,"adjustment_ratio":1}
{"date":"2020-08-28","id":"KSU","price_unadj":184.25,"prior_close_unadj":182.44,"dividend_unadj":0,"distribution_unadj":0,"volume":580815,"adjustment_ratio":1}
{"date":"2020-08-28","id":"L","price_unadj":36.92,"prior_close_unadj":36.78,"dividend_unadj":0,"distribution_unadj":0,"volume":594758,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LB","price_unadj":29.67,"prior_close_unadj":29.93,"dividend_unadj":0,"distribution_unadj":0,"volume":4007345,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LDOS","price_unadj":91.31,"prior_close_unadj":91.68,"dividend_unadj":0,"distribution_unadj":0,"volume":568156,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LEG","price_unadj":41.49,"prior_close_unadj":41.13,"dividend_unadj":0,"distribution_unadj":0,"volume":828132,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LEN","price_unadj":75.93,"prior_close_unadj":75.8,"dividend_unadj":0,"distribution_unadj":0,"volume":1662264,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LH","price_unadj":177.41,"prior_close_unadj":174.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1105566,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LHX","price_unadj":179.89,"prior_close_unadj":181.17,"dividend_unadj":0,"distribution_unadj":0,"volume":1096774,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LIN","price_unadj":253.57,"prior_close_unadj":250.93,"dividend_unadj":0,"distribution_unadj":0,"volume":959944,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LKQ","price_unadj":32.62,"prior_close_unadj":31.76,"dividend_unadj":0,"distribution_unadj":0,"volume":3476087,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LLY","price_unadj":147.34,"prior_close_unadj":148.97,"dividend_unadj":0,"distribution_unadj":0,"volume":2102621,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LMT","price_unadj":395.59,"prior_close_unadj":395.02,"dividend_unadj":0,"distribution_unadj":0,"volume":728261,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LNC","price_unadj":37.39,"prior_close_unadj":37.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1328180,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LNT","price_unadj":54.32,"prior_close_unadj":54,"dividend_unadj":0,"distribution_unadj":0,"volume":836191,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LRCX","price_unadj":350.78,"prior_close_unadj":341.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1596368,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LUV","price_unadj":38.81,"prior_close_unadj":37.65,"dividend_unadj":0,"distribution_unadj":0,"volume":14082625,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LVS","price_unadj":52.16,"prior_close_unadj":50.53,"dividend_unadj":0,"distribution_unadj":0,"volume":6978248,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LW","price_unadj":64.19,"prior_close_unadj":62.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1009176,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LYB","price_unadj":68.15,"prior_close_unadj":68.92,"dividend_unadj":1.05,"distribution_unadj":0,"volume":1790862,"adjustment_ratio":1}
{"date":"2020-08-28","id":"LYV","price_unadj":58.71,"prior_close_unadj":57.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3098115,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MA","price_unadj":366.12,"prior_close_unadj":356,"dividend_unadj":0,"distribution_unadj":0,"volume":3544720,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MAA","price_unadj":117.16,"prior_close_unadj":116.38,"dividend_unadj":0,"distribution_unadj":0,"volume":392304,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MAR","price_unadj":106.26,"prior_close_unadj":101.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3660993,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MAS","price_unadj":58.54,"prior_close_unadj":58.4,"dividend_unadj":0,"distribution_unadj":0,"volume":1634956,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MCD","price_unadj":214.91,"prior_close_unadj":212.19,"dividend_unadj":0,"distribution_unadj":0,"volume":3212491,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MCHP","price_unadj":110.52,"prior_close_unadj":107.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1655889,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MCK","price_unadj":153.87,"prior_close_unadj":154.26,"dividend_unadj":0,"distribution_unadj":0,"volume":517535,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MCO","price_unadj":294.39,"prior_close_unadj":292.16,"dividend_unadj":0,"distribution_unadj":0,"volume":404103,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MDLZ","price_unadj":58.31,"prior_close_unadj":58.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3864999,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MDT","price_unadj":107.86,"prior_close_unadj":106.86,"dividend_unadj":0,"distribution_unadj":0,"volume":5699434,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MET","price_unadj":39.42,"prior_close_unadj":39.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2884913,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MGM","price_unadj":23.86,"prior_close_unadj":22.81,"dividend_unadj":0,"distribution_unadj":0,"volume":23232440,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MHK","price_unadj":96.33,"prior_close_unadj":96.96,"dividend_unadj":0,"distribution_unadj":0,"volume":675451,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MKC","price_unadj":204.59,"prior_close_unadj":205.45,"dividend_unadj":0,"distribution_unadj":0,"volume":286763,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MKTX","price_unadj":484.37,"prior_close_unadj":496.2,"dividend_unadj":0,"distribution_unadj":0,"volume":158502,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MLM","price_unadj":207.32,"prior_close_unadj":209.08,"dividend_unadj":0,"distribution_unadj":0,"volume":579328,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MMC","price_unadj":114,"prior_close_unadj":114.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1962042,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MMM","price_unadj":165.66,"prior_close_unadj":164.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3046525,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MNST","price_unadj":84.54,"prior_close_unadj":83.34,"dividend_unadj":0,"distribution_unadj":0,"volume":1666860,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MO","price_unadj":43.93,"prior_close_unadj":43.75,"dividend_unadj":0,"distribution_unadj":0,"volume":5476527,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MOS","price_unadj":18.91,"prior_close_unadj":18.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3670730,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MPC","price_unadj":37.09,"prior_close_unadj":34.98,"dividend_unadj":0,"distribution_unadj":0,"volume":7090756,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MRK","price_unadj":85.65,"prior_close_unadj":85.82,"dividend_unadj":0,"distribution_unadj":0,"volume":5853145,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MRO","price_unadj":5.39,"prior_close_unadj":5.36,"dividend_unadj":0,"distribution_unadj":0,"volume":18881423,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MS","price_unadj":52.89,"prior_close_unadj":52.61,"dividend_unadj":0,"distribution_unadj":0,"volume":8743821,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MSCI","price_unadj":373.68,"prior_close_unadj":369.89,"dividend_unadj":0,"distribution_unadj":0,"volume":225522,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MSFT","price_unadj":228.91,"prior_close_unadj":226.58,"dividend_unadj":0,"distribution_unadj":0,"volume":26292896,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MSI","price_unadj":153.58,"prior_close_unadj":151.81,"dividend_unadj":0,"distribution_unadj":0,"volume":759539,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MTB","price_unadj":106.4,"prior_close_unadj":105.87,"dividend_unadj":0,"distribution_unadj":0,"volume":426133,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MTD","price_unadj":966.61,"prior_close_unadj":968.68,"dividend_unadj":0,"distribution_unadj":0,"volume":87584,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MU","price_unadj":45.69,"prior_close_unadj":44.62,"dividend_unadj":0,"distribution_unadj":0,"volume":13459067,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MXIM","price_unadj":70.22,"prior_close_unadj":70.04,"dividend_unadj":0,"distribution_unadj":0,"volume":2096897,"adjustment_ratio":1}
{"date":"2020-08-28","id":"MYL","price_unadj":16.23,"prior_close_unadj":16.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2333849,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NBL","price_unadj":10.18,"prior_close_unadj":10.04,"dividend_unadj":0,"distribution_unadj":0,"volume":4375726,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NCLH","price_unadj":17.69,"prior_close_unadj":16.65,"dividend_unadj":0,"distribution_unadj":0,"volume":43108854,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NDAQ","price_unadj":131.84,"prior_close_unadj":131.85,"dividend_unadj":0,"distribution_unadj":0,"volume":428314,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NEE","price_unadj":279.55,"prior_close_unadj":278.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1154632,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NEM","price_unadj":66.71,"prior_close_unadj":64.76,"dividend_unadj":0,"distribution_unadj":0,"volume":4472896,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NFLX","price_unadj":523.89,"prior_close_unadj":526.27,"dividend_unadj":0,"distribution_unadj":0,"volume":4417517,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NI","price_unadj":22.35,"prior_close_unadj":22.18,"dividend_unadj":0,"distribution_unadj":0,"volume":2719850,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NKE","price_unadj":112.29,"prior_close_unadj":110.84,"dividend_unadj":0.245,"distribution_unadj":0,"volume":3731407,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NLOK","price_unadj":24.05,"prior_close_unadj":24.17,"dividend_unadj":0,"distribution_unadj":0,"volume":4345232,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NLSN","price_unadj":15.59,"prior_close_unadj":15.28,"dividend_unadj":0,"distribution_unadj":0,"volume":818044,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NOC","price_unadj":344.75,"prior_close_unadj":348.99,"dividend_unadj":1.45,"distribution_unadj":0,"volume":513503,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NOV","price_unadj":12.32,"prior_close_unadj":12.07,"dividend_unadj":0,"distribution_unadj":0,"volume":2423454,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NOW","price_unadj":487.87,"prior_close_unadj":480.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1061372,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NRG","price_unadj":34.29,"prior_close_unadj":33.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1569075,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NSC","price_unadj":215.03,"prior_close_unadj":212.85,"dividend_unadj":0,"distribution_unadj":0,"volume":677526,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NTAP","price_unadj":45.74,"prior_close_unadj":43.91,"dividend_unadj":0,"distribution_unadj":0,"volume":4882982,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NTRS","price_unadj":83.91,"prior_close_unadj":84.28,"dividend_unadj":0,"distribution_unadj":0,"volume":566638,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NUE","price_unadj":45.99,"prior_close_unadj":45.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1245179,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NVDA","price_unadj":525.91,"prior_close_unadj":505.13,"dividend_unadj":0,"distribution_unadj":0,"volume":13428963,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NVR","price_unadj":4207.18,"prior_close_unadj":4218.28,"dividend_unadj":0,"distribution_unadj":0,"volume":14188,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NWL","price_unadj":16.22,"prior_close_unadj":16.19,"dividend_unadj":0.23,"distribution_unadj":0,"volume":2002439,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NWS","price_unadj":15.24,"prior_close_unadj":15.02,"dividend_unadj":0,"distribution_unadj":0,"volume":359258,"adjustment_ratio":1}
{"date":"2020-08-28","id":"NWSA","price_unadj":15.255,"prior_close_unadj":15.06,"dividend_unadj":0,"distribution_unadj":0,"volume":1374818,"adjustment_ratio":1}
{"date":"2020-08-28","id":"O","price_unadj":63.44,"prior_close_unadj":62.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2053375,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ODFL","price_unadj":200.32,"prior_close_unadj":199.07,"dividend_unadj":0,"distribution_unadj":0,"volume":557653,"adjustment_ratio":1}
{"date":"2020-08-28","id":"OKE","price_unadj":28.08,"prior_close_unadj":27.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3353199,"adjustment_ratio":1}
{"date":"2020-08-28","id":"OMC","price_unadj":55.11,"prior_close_unadj":54.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1051860,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ORCL","price_unadj":57.88,"prior_close_unadj":57.18,"dividend_unadj":0,"distribution_unadj":0,"volume":8613830,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ORLY","price_unadj":462.95,"prior_close_unadj":462.58,"dividend_unadj":0,"distribution_unadj":0,"volume":379162,"adjustment_ratio":1}
{"date":"2020-08-28","id":"OXY","price_unadj":13.13,"prior_close_unadj":13.04,"dividend_unadj":0,"distribution_unadj":0,"volume":14105842,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PAYC","price_unadj":299.84,"prior_close_unadj":293,"dividend_unadj":0,"distribution_unadj":0,"volume":317062,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PAYX","price_unadj":77.31,"prior_close_unadj":76.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1115202,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PBCT","price_unadj":10.69,"prior_close_unadj":10.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2219601,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PCAR","price_unadj":86.49,"prior_close_unadj":86.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1149889,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PEAK","price_unadj":28.46,"prior_close_unadj":28.05,"dividend_unadj":0,"distribution_unadj":0,"volume":2429480,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PEG","price_unadj":52.16,"prior_close_unadj":52.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2792642,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PEP","price_unadj":139.94,"prior_close_unadj":138.4,"dividend_unadj":0,"distribution_unadj":0,"volume":3355482,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PFE","price_unadj":37.91,"prior_close_unadj":37.86,"dividend_unadj":0,"distribution_unadj":0,"volume":31148500,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PFG","price_unadj":44.33,"prior_close_unadj":44.34,"dividend_unadj":0,"distribution_unadj":0,"volume":964266,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PG","price_unadj":138.77,"prior_close_unadj":138.21,"dividend_unadj":0,"distribution_unadj":0,"volume":4166280,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PGR","price_unadj":93.68,"prior_close_unadj":93.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1425815,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PH","price_unadj":210.47,"prior_close_unadj":207.79,"dividend_unadj":0,"distribution_unadj":0,"volume":854043,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PHM","price_unadj":45.32,"prior_close_unadj":45.75,"dividend_unadj":0,"distribution_unadj":0,"volume":2356627,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PKG","price_unadj":102.27,"prior_close_unadj":102.1,"dividend_unadj":0,"distribution_unadj":0,"volume":604927,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PKI","price_unadj":116.91,"prior_close_unadj":114.5,"dividend_unadj":0,"distribution_unadj":0,"volume":683012,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PLD","price_unadj":102.49,"prior_close_unadj":101.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1941778,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PM","price_unadj":80.74,"prior_close_unadj":80,"dividend_unadj":0,"distribution_unadj":0,"volume":3119190,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PNC","price_unadj":112.35,"prior_close_unadj":112.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1311909,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PNR","price_unadj":45.84,"prior_close_unadj":45.6,"dividend_unadj":0,"distribution_unadj":0,"volume":914789,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PNW","price_unadj":73.48,"prior_close_unadj":73.23,"dividend_unadj":0,"distribution_unadj":0,"volume":528753,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PPG","price_unadj":122.12,"prior_close_unadj":120.79,"dividend_unadj":0,"distribution_unadj":0,"volume":876993,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PPL","price_unadj":27.72,"prior_close_unadj":27.65,"dividend_unadj":0,"distribution_unadj":0,"volume":4269100,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PRGO","price_unadj":52.82,"prior_close_unadj":52.39,"dividend_unadj":0,"distribution_unadj":0,"volume":386937,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PRU","price_unadj":69.64,"prior_close_unadj":69.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1251726,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PSA","price_unadj":213.44,"prior_close_unadj":211.27,"dividend_unadj":0,"distribution_unadj":0,"volume":589932,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PSX","price_unadj":61.79,"prior_close_unadj":60.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2470843,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PVH","price_unadj":57.24,"prior_close_unadj":55.05,"dividend_unadj":0,"distribution_unadj":0,"volume":956367,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PWR","price_unadj":51.39,"prior_close_unadj":51,"dividend_unadj":0,"distribution_unadj":0,"volume":588649,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PXD","price_unadj":105.6,"prior_close_unadj":105.38,"dividend_unadj":0,"distribution_unadj":0,"volume":792256,"adjustment_ratio":1}
{"date":"2020-08-28","id":"PYPL","price_unadj":204.48,"prior_close_unadj":204.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4581319,"adjustment_ratio":1}
{"date":"2020-08-28","id":"QCOM","price_unadj":118.2,"prior_close_unadj":116.02,"dividend_unadj":0,"distribution_unadj":0,"volume":6280250,"adjustment_ratio":1}
{"date":"2020-08-28","id":"QRVO","price_unadj":129.3,"prior_close_unadj":127.14,"dividend_unadj":0,"distribution_unadj":0,"volume":689496,"adjustment_ratio":1}
{"date":"2020-08-28","id":"RCL","price_unadj":70.12,"prior_close_unadj":66.6,"dividend_unadj":0,"distribution_unadj":0,"volume":13882987,"adjustment_ratio":1}
{"date":"2020-08-28","id":"RE","price_unadj":221.67,"prior_close_unadj":221.88,"dividend_unadj":0,"distribution_unadj":0,"volume":190724,"adjustment_ratio":1}
{"date":"2020-08-28","id":"REG","price_unadj":40.44,"prior_close_unadj":40.65,"dividend_unadj":0,"distribution_unadj":0,"volume":1092367,"adjustment_ratio":1}
{"date":"2020-08-28","id":"REGN","price_unadj":602.61,"prior_close_unadj":614.97,"dividend_unadj":0,"distribution_unadj":0,"volume":584543,"adjustment_ratio":1}
{"date":"2020-08-28","id":"RF","price_unadj":11.71,"prior_close_unadj":11.7,"dividend_unadj":0,"distribution_unadj":0,"volume":4964791,"adjustment_ratio":1}
{"date":"2020-08-28","id":"RHI","price_unadj":53.99,"prior_close_unadj":53.99,"dividend_unadj":0,"distribution_unadj":0,"volume":674976,"adjustment_ratio":1}
{"date":"2020-08-28","id":"RJF","price_unadj":76.72,"prior_close_unadj":76.74,"dividend_unadj":0,"distribution_unadj":0,"volume":451018,"adjustment_ratio":1}
{"date":"2020-08-28","id":"RL","price_unadj":71.19,"prior_close_unadj":68.24,"dividend_unadj":0,"distribution_unadj":0,"volume":968847,"adjustment_ratio":1}
{"date":"2020-08-28","id":"RMD","price_unadj":180.23,"prior_close_unadj":180.68,"dividend_unadj":0,"distribution_unadj":0,"volume":290525,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ROK","price_unadj":233.27,"prior_close_unadj":232.01,"dividend_unadj":0,"distribution_unadj":0,"volume":327318,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ROL","price_unadj":55.02,"prior_close_unadj":55.18,"dividend_unadj":0,"distribution_unadj":0,"volume":809448,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ROP","price_unadj":430.18,"prior_close_unadj":428.06,"dividend_unadj":0,"distribution_unadj":0,"volume":257279,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ROST","price_unadj":93.83,"prior_close_unadj":90.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1781673,"adjustment_ratio":1}
{"date":"2020-08-28","id":"RSG","price_unadj":92.92,"prior_close_unadj":92.68,"dividend_unadj":0,"distribution_unadj":0,"volume":833279,"adjustment_ratio":1}
{"date":"2020-08-28","id":"RTX","price_unadj":62.24,"prior_close_unadj":60.9,"dividend_unadj":0,"distribution_unadj":0,"volume":18550071,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SBAC","price_unadj":306.19,"prior_close_unadj":305.93,"dividend_unadj":0,"distribution_unadj":0,"volume":312956,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SBUX","price_unadj":85,"prior_close_unadj":83.41,"dividend_unadj":0,"distribution_unadj":0,"volume":9303909,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SCHW","price_unadj":36.28,"prior_close_unadj":36.08,"dividend_unadj":0,"distribution_unadj":0,"volume":6156466,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SEE","price_unadj":40.88,"prior_close_unadj":40.66,"dividend_unadj":0,"distribution_unadj":0,"volume":766825,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SHW","price_unadj":675.91,"prior_close_unadj":671.8,"dividend_unadj":0,"distribution_unadj":0,"volume":338399,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SIVB","price_unadj":255.01,"prior_close_unadj":252.04,"dividend_unadj":0,"distribution_unadj":0,"volume":297649,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SJM","price_unadj":119.65,"prior_close_unadj":120.92,"dividend_unadj":0,"distribution_unadj":0,"volume":789805,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SLB","price_unadj":19.42,"prior_close_unadj":18.7,"dividend_unadj":0,"distribution_unadj":0,"volume":12613679,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SLG","price_unadj":48.91,"prior_close_unadj":48.52,"dividend_unadj":0.295,"distribution_unadj":0,"volume":669795,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SNA","price_unadj":150.34,"prior_close_unadj":147.62,"dividend_unadj":0,"distribution_unadj":0,"volume":279900,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SNPS","price_unadj":219.49,"prior_close_unadj":217.17,"dividend_unadj":0,"distribution_unadj":0,"volume":626816,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SO","price_unadj":52.42,"prior_close_unadj":52.2,"dividend_unadj":0,"distribution_unadj":0,"volume":2866951,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SPG","price_unadj":69.84,"prior_close_unadj":67.57,"dividend_unadj":0,"distribution_unadj":0,"volume":3676866,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SPGI","price_unadj":366.83,"prior_close_unadj":363.98,"dividend_unadj":0,"distribution_unadj":0,"volume":509904,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SRE","price_unadj":122.32,"prior_close_unadj":123.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1065014,"adjustment_ratio":1}
{"date":"2020-08-28","id":"STE","price_unadj":157.64,"prior_close_unadj":156.93,"dividend_unadj":0,"distribution_unadj":0,"volume":251874,"adjustment_ratio":1}
{"date":"2020-08-28","id":"STT","price_unadj":70.11,"prior_close_unadj":69.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1257079,"adjustment_ratio":1}
{"date":"2020-08-28","id":"STX","price_unadj":46.6,"prior_close_unadj":45.55,"dividend_unadj":0,"distribution_unadj":0,"volume":2181749,"adjustment_ratio":1}
{"date":"2020-08-28","id":"STZ","price_unadj":185.37,"prior_close_unadj":182.65,"dividend_unadj":0,"distribution_unadj":0,"volume":775218,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SWK","price_unadj":165.52,"prior_close_unadj":159.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1479842,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SWKS","price_unadj":143.62,"prior_close_unadj":140.1,"dividend_unadj":0,"distribution_unadj":0,"volume":1060598,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SYF","price_unadj":25.78,"prior_close_unadj":25.58,"dividend_unadj":0,"distribution_unadj":0,"volume":3140864,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SYK","price_unadj":198.21,"prior_close_unadj":196.2,"dividend_unadj":0,"distribution_unadj":0,"volume":946078,"adjustment_ratio":1}
{"date":"2020-08-28","id":"SYY","price_unadj":61.89,"prior_close_unadj":60.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2564113,"adjustment_ratio":1}
{"date":"2020-08-28","id":"T","price_unadj":30.04,"prior_close_unadj":29.9,"dividend_unadj":0,"distribution_unadj":0,"volume":26839368,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TAP","price_unadj":37.89,"prior_close_unadj":37.57,"dividend_unadj":0,"distribution_unadj":0,"volume":1274069,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TDG","price_unadj":506.77,"prior_close_unadj":498.32,"dividend_unadj":0,"distribution_unadj":0,"volume":394545,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TDY","price_unadj":316.44,"prior_close_unadj":321.64,"dividend_unadj":0,"distribution_unadj":0,"volume":163152,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TEL","price_unadj":97.94,"prior_close_unadj":95.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1858056,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TFC","price_unadj":39.59,"prior_close_unadj":39.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2979866,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TFX","price_unadj":385.02,"prior_close_unadj":380.28,"dividend_unadj":0,"distribution_unadj":0,"volume":150571,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TGT","price_unadj":150.85,"prior_close_unadj":150.31,"dividend_unadj":0,"distribution_unadj":0,"volume":2835579,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TIF","price_unadj":123.88,"prior_close_unadj":123.23,"dividend_unadj":0,"distribution_unadj":0,"volume":967000,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TJX","price_unadj":55.09,"prior_close_unadj":53.67,"dividend_unadj":0,"distribution_unadj":0,"volume":6161967,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TMO","price_unadj":424.48,"prior_close_unadj":420.53,"dividend_unadj":0,"distribution_unadj":0,"volume":1325043,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TMUS","price_unadj":116.26,"prior_close_unadj":115.24,"dividend_unadj":0,"distribution_unadj":0,"volume":2798033,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TPR","price_unadj":14.88,"prior_close_unadj":14.89,"dividend_unadj":0,"distribution_unadj":0,"volume":5969471,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TROW","price_unadj":139.11,"prior_close_unadj":138.14,"dividend_unadj":0,"distribution_unadj":0,"volume":738552,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TRV","price_unadj":115.89,"prior_close_unadj":117.18,"dividend_unadj":0,"distribution_unadj":0,"volume":1725755,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TSCO","price_unadj":146.91,"prior_close_unadj":151.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1441804,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TSN","price_unadj":63.91,"prior_close_unadj":63.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1753494,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TT","price_unadj":120.3,"prior_close_unadj":118.92,"dividend_unadj":0,"distribution_unadj":0,"volume":711823,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TTWO","price_unadj":171.06,"prior_close_unadj":172.67,"dividend_unadj":0,"distribution_unadj":0,"volume":858383,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TWTR","price_unadj":41.07,"prior_close_unadj":40.39,"dividend_unadj":0,"distribution_unadj":0,"volume":8033773,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TXN","price_unadj":143.49,"prior_close_unadj":141.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2884765,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TXT","price_unadj":39.97,"prior_close_unadj":39.32,"dividend_unadj":0,"distribution_unadj":0,"volume":626914,"adjustment_ratio":1}
{"date":"2020-08-28","id":"TYL","price_unadj":337.63,"prior_close_unadj":340.38,"dividend_unadj":0,"distribution_unadj":0,"volume":271271,"adjustment_ratio":1}
{"date":"2020-08-28","id":"UA","price_unadj":9.14,"prior_close_unadj":8.96,"dividend_unadj":0,"distribution_unadj":0,"volume":3285653,"adjustment_ratio":1}
{"date":"2020-08-28","id":"UAA","price_unadj":10.15,"prior_close_unadj":9.92,"dividend_unadj":0,"distribution_unadj":0,"volume":3930108,"adjustment_ratio":1}
{"date":"2020-08-28","id":"UAL","price_unadj":37.34,"prior_close_unadj":36.22,"dividend_unadj":0,"distribution_unadj":0,"volume":35228929,"adjustment_ratio":1}
{"date":"2020-08-28","id":"UDR","price_unadj":35.09,"prior_close_unadj":34.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1292735,"adjustment_ratio":1}
{"date":"2020-08-28","id":"UHS","price_unadj":112.62,"prior_close_unadj":111.94,"dividend_unadj":0,"distribution_unadj":0,"volume":202388,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ULTA","price_unadj":237.02,"prior_close_unadj":223.95,"dividend_unadj":0,"distribution_unadj":0,"volume":6579309,"adjustment_ratio":1}
{"date":"2020-08-28","id":"UNH","price_unadj":314.37,"prior_close_unadj":311.67,"dividend_unadj":0,"distribution_unadj":0,"volume":2883586,"adjustment_ratio":1}
{"date":"2020-08-28","id":"UNP","price_unadj":195.13,"prior_close_unadj":194.44,"dividend_unadj":0.97,"distribution_unadj":0,"volume":1849554,"adjustment_ratio":1}
{"date":"2020-08-28","id":"UPS","price_unadj":162.36,"prior_close_unadj":160.21,"dividend_unadj":0,"distribution_unadj":0,"volume":2979753,"adjustment_ratio":1}
{"date":"2020-08-28","id":"URI","price_unadj":182.53,"prior_close_unadj":179.02,"dividend_unadj":0,"distribution_unadj":0,"volume":516913,"adjustment_ratio":1}
{"date":"2020-08-28","id":"USB","price_unadj":37.2,"prior_close_unadj":36.94,"dividend_unadj":0,"distribution_unadj":0,"volume":4666612,"adjustment_ratio":1}
{"date":"2020-08-28","id":"V","price_unadj":215.71,"prior_close_unadj":211.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7349837,"adjustment_ratio":1}
{"date":"2020-08-28","id":"VAR","price_unadj":172.75,"prior_close_unadj":172.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1040060,"adjustment_ratio":1}
{"date":"2020-08-28","id":"VFC","price_unadj":67.94,"prior_close_unadj":66.62,"dividend_unadj":0,"distribution_unadj":0,"volume":3013403,"adjustment_ratio":1}
{"date":"2020-08-28","id":"VIAC","price_unadj":27.99,"prior_close_unadj":28.27,"dividend_unadj":0,"distribution_unadj":0,"volume":6122584,"adjustment_ratio":1}
{"date":"2020-08-28","id":"VLO","price_unadj":54.89,"prior_close_unadj":53.44,"dividend_unadj":0,"distribution_unadj":0,"volume":3805722,"adjustment_ratio":1}
{"date":"2020-08-28","id":"VMC","price_unadj":122.89,"prior_close_unadj":124.06,"dividend_unadj":0,"distribution_unadj":0,"volume":655791,"adjustment_ratio":1}
{"date":"2020-08-28","id":"VNO","price_unadj":37.16,"prior_close_unadj":36.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1553149,"adjustment_ratio":1}
{"date":"2020-08-28","id":"VRSK","price_unadj":187.35,"prior_close_unadj":186.61,"dividend_unadj":0,"distribution_unadj":0,"volume":955474,"adjustment_ratio":1}
{"date":"2020-08-28","id":"VRSN","price_unadj":208.14,"prior_close_unadj":207.87,"dividend_unadj":0,"distribution_unadj":0,"volume":386568,"adjustment_ratio":1}
{"date":"2020-08-28","id":"VRTX","price_unadj":269.96,"prior_close_unadj":274.34,"dividend_unadj":0,"distribution_unadj":0,"volume":813757,"adjustment_ratio":1}
{"date":"2020-08-28","id":"VTR","price_unadj":42.72,"prior_close_unadj":41.7,"dividend_unadj":0,"distribution_unadj":0,"volume":2080082,"adjustment_ratio":1}
{"date":"2020-08-28","id":"VZ","price_unadj":59.26,"prior_close_unadj":59.43,"dividend_unadj":0,"distribution_unadj":0,"volume":11873883,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WAB","price_unadj":67.09,"prior_close_unadj":66.23,"dividend_unadj":0,"distribution_unadj":0,"volume":626090,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WAT","price_unadj":217.43,"prior_close_unadj":215.76,"dividend_unadj":0,"distribution_unadj":0,"volume":294709,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WBA","price_unadj":38.76,"prior_close_unadj":39.34,"dividend_unadj":0,"distribution_unadj":0,"volume":6035619,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WDC","price_unadj":37.84,"prior_close_unadj":35.24,"dividend_unadj":0,"distribution_unadj":0,"volume":11744283,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WEC","price_unadj":93.62,"prior_close_unadj":92.35,"dividend_unadj":0,"distribution_unadj":0,"volume":1111924,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WELL","price_unadj":59.45,"prior_close_unadj":57.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2425339,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WFC","price_unadj":24.69,"prior_close_unadj":24.59,"dividend_unadj":0,"distribution_unadj":0,"volume":25797331,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WHR","price_unadj":178.88,"prior_close_unadj":177.83,"dividend_unadj":0,"distribution_unadj":0,"volume":375140,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WLTW","price_unadj":205.66,"prior_close_unadj":205.56,"dividend_unadj":0,"distribution_unadj":0,"volume":601907,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WM","price_unadj":114.01,"prior_close_unadj":114.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1242518,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WMB","price_unadj":21.07,"prior_close_unadj":20.96,"dividend_unadj":0,"distribution_unadj":0,"volume":5386235,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WMT","price_unadj":140.3,"prior_close_unadj":136.63,"dividend_unadj":0,"distribution_unadj":0,"volume":21350313,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WRB","price_unadj":63,"prior_close_unadj":63.23,"dividend_unadj":0,"distribution_unadj":0,"volume":559287,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WRK","price_unadj":31.06,"prior_close_unadj":30.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1294336,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WST","price_unadj":271.59,"prior_close_unadj":273.92,"dividend_unadj":0,"distribution_unadj":0,"volume":261694,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WU","price_unadj":23.96,"prior_close_unadj":23.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3042098,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WY","price_unadj":30.89,"prior_close_unadj":30.16,"dividend_unadj":0,"distribution_unadj":0,"volume":6167708,"adjustment_ratio":1}
{"date":"2020-08-28","id":"WYNN","price_unadj":91.55,"prior_close_unadj":86.52,"dividend_unadj":0,"distribution_unadj":0,"volume":5852891,"adjustment_ratio":1}
{"date":"2020-08-28","id":"XEL","price_unadj":68.65,"prior_close_unadj":68.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2082454,"adjustment_ratio":1}
{"date":"2020-08-28","id":"XLNX","price_unadj":104.91,"prior_close_unadj":103.72,"dividend_unadj":0,"distribution_unadj":0,"volume":1860960,"adjustment_ratio":1}
{"date":"2020-08-28","id":"XOM","price_unadj":40.69,"prior_close_unadj":39.74,"dividend_unadj":0,"distribution_unadj":0,"volume":33477089,"adjustment_ratio":1}
{"date":"2020-08-28","id":"XRAY","price_unadj":45.32,"prior_close_unadj":44.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1082446,"adjustment_ratio":1}
{"date":"2020-08-28","id":"XRX","price_unadj":19.53,"prior_close_unadj":19.1,"dividend_unadj":0,"distribution_unadj":0,"volume":3107937,"adjustment_ratio":1}
{"date":"2020-08-28","id":"XYL","price_unadj":81.98,"prior_close_unadj":81.21,"dividend_unadj":0,"distribution_unadj":0,"volume":484919,"adjustment_ratio":1}
{"date":"2020-08-28","id":"YUM","price_unadj":97.45,"prior_close_unadj":95.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1517060,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ZBH","price_unadj":141.67,"prior_close_unadj":140.53,"dividend_unadj":0,"distribution_unadj":0,"volume":736664,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ZBRA","price_unadj":280.16,"prior_close_unadj":277.26,"dividend_unadj":0,"distribution_unadj":0,"volume":259726,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ZION","price_unadj":33.02,"prior_close_unadj":33.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1423757,"adjustment_ratio":1}
{"date":"2020-08-28","id":"ZTS","price_unadj":160,"prior_close_unadj":159.61,"dividend_unadj":0,"distribution_unadj":0,"volume":925974,"adjustment_ratio":1}
{"date":"2020-08-31","id":"A","price_unadj":100.42,"prior_close_unadj":99.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1077021,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AAL","price_unadj":13.05,"prior_close_unadj":13.59,"dividend_unadj":0,"distribution_unadj":0,"volume":45917160,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AAP","price_unadj":156.31,"prior_close_unadj":154.77,"dividend_unadj":0,"distribution_unadj":0,"volume":1242127,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AAPL","price_unadj":129.04,"prior_close_unadj":499.23,"dividend_unadj":0,"distribution_unadj":0,"volume":223505733,"adjustment_ratio":0.25}
{"date":"2020-08-31","id":"ABBV","price_unadj":95.77,"prior_close_unadj":94.17,"dividend_unadj":0,"distribution_unadj":0,"volume":9932323,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ABC","price_unadj":97.03,"prior_close_unadj":97.55,"dividend_unadj":0,"distribution_unadj":0,"volume":949962,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ABMD","price_unadj":307.62,"prior_close_unadj":303.04,"dividend_unadj":0,"distribution_unadj":0,"volume":320574,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ABT","price_unadj":109.47,"prior_close_unadj":110.79,"dividend_unadj":0,"distribution_unadj":0,"volume":6943209,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ACN","price_unadj":239.93,"prior_close_unadj":242.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2001139,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ADBE","price_unadj":513.39,"prior_close_unadj":516.44,"dividend_unadj":0,"distribution_unadj":0,"volume":2346705,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ADI","price_unadj":116.88,"prior_close_unadj":119.58,"dividend_unadj":0,"distribution_unadj":0,"volume":2948174,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ADM","price_unadj":44.76,"prior_close_unadj":44.9,"dividend_unadj":0,"distribution_unadj":0,"volume":2306555,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ADP","price_unadj":139.09,"prior_close_unadj":141.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2893853,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ADSK","price_unadj":245.7,"prior_close_unadj":247.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1210857,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AEE","price_unadj":79.11,"prior_close_unadj":78.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1122832,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AEP","price_unadj":78.83,"prior_close_unadj":78.35,"dividend_unadj":0,"distribution_unadj":0,"volume":4966698,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AES","price_unadj":17.75,"prior_close_unadj":17.9,"dividend_unadj":0,"distribution_unadj":0,"volume":4074718,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AFL","price_unadj":36.32,"prior_close_unadj":37.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3362331,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AIG","price_unadj":29.14,"prior_close_unadj":29.37,"dividend_unadj":0,"distribution_unadj":0,"volume":7539768,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AIV","price_unadj":36.03,"prior_close_unadj":36.38,"dividend_unadj":0,"distribution_unadj":0,"volume":1005182,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AIZ","price_unadj":121.56,"prior_close_unadj":122.68,"dividend_unadj":0,"distribution_unadj":0,"volume":314556,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AKAM","price_unadj":116.43,"prior_close_unadj":115.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1392978,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ALB","price_unadj":91.01,"prior_close_unadj":92.32,"dividend_unadj":0,"distribution_unadj":0,"volume":718507,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ALGN","price_unadj":296.98,"prior_close_unadj":300.58,"dividend_unadj":0,"distribution_unadj":0,"volume":575217,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ALK","price_unadj":38.95,"prior_close_unadj":40.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2831386,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ALL","price_unadj":93,"prior_close_unadj":94.3,"dividend_unadj":0,"distribution_unadj":0,"volume":1571465,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ALLE","price_unadj":103.39,"prior_close_unadj":104,"dividend_unadj":0,"distribution_unadj":0,"volume":866888,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ALXN","price_unadj":114.22,"prior_close_unadj":106.99,"dividend_unadj":0,"distribution_unadj":0,"volume":5534872,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AMAT","price_unadj":61.6,"prior_close_unadj":63.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6454221,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AMCR","price_unadj":11.06,"prior_close_unadj":11.25,"dividend_unadj":0,"distribution_unadj":0,"volume":7593424,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AMD","price_unadj":90.82,"prior_close_unadj":85.55,"dividend_unadj":0,"distribution_unadj":0,"volume":90655945,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AME","price_unadj":100.7,"prior_close_unadj":101.93,"dividend_unadj":0,"distribution_unadj":0,"volume":657594,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AMGN","price_unadj":253.32,"prior_close_unadj":253.12,"dividend_unadj":0,"distribution_unadj":0,"volume":4053884,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AMP","price_unadj":156.8,"prior_close_unadj":158.89,"dividend_unadj":0,"distribution_unadj":0,"volume":750644,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AMT","price_unadj":249.15,"prior_close_unadj":249.59,"dividend_unadj":0,"distribution_unadj":0,"volume":1307540,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AMZN","price_unadj":3450.96,"prior_close_unadj":3401.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4185885,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ANET","price_unadj":223.45,"prior_close_unadj":222.04,"dividend_unadj":0,"distribution_unadj":0,"volume":545289,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ANSS","price_unadj":339.01,"prior_close_unadj":336.71,"dividend_unadj":0,"distribution_unadj":0,"volume":518039,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ANTM","price_unadj":281.52,"prior_close_unadj":277.28,"dividend_unadj":0,"distribution_unadj":0,"volume":1514798,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AON","price_unadj":199.99,"prior_close_unadj":200.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1465101,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AOS","price_unadj":48.97,"prior_close_unadj":49.36,"dividend_unadj":0,"distribution_unadj":0,"volume":1196771,"adjustment_ratio":1}
{"date":"2020-08-31","id":"APA","price_unadj":14.8,"prior_close_unadj":15.045,"dividend_unadj":0,"distribution_unadj":0,"volume":5249357,"adjustment_ratio":1}
{"date":"2020-08-31","id":"APD","price_unadj":292.26,"prior_close_unadj":296.76,"dividend_unadj":0,"distribution_unadj":0,"volume":601865,"adjustment_ratio":1}
{"date":"2020-08-31","id":"APH","price_unadj":109.8,"prior_close_unadj":109.78,"dividend_unadj":0,"distribution_unadj":0,"volume":1103902,"adjustment_ratio":1}
{"date":"2020-08-31","id":"APTV","price_unadj":86.12,"prior_close_unadj":87.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1535327,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ARE","price_unadj":168.38,"prior_close_unadj":169.71,"dividend_unadj":0,"distribution_unadj":0,"volume":1077536,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ATO","price_unadj":99.82,"prior_close_unadj":99.58,"dividend_unadj":0,"distribution_unadj":0,"volume":636807,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ATVI","price_unadj":83.52,"prior_close_unadj":83.21,"dividend_unadj":0,"distribution_unadj":0,"volume":6269549,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AVB","price_unadj":158.06,"prior_close_unadj":159.62,"dividend_unadj":0,"distribution_unadj":0,"volume":979056,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AVGO","price_unadj":347.15,"prior_close_unadj":344.82,"dividend_unadj":0,"distribution_unadj":0,"volume":2222898,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AVY","price_unadj":115.39,"prior_close_unadj":118.18,"dividend_unadj":0,"distribution_unadj":0,"volume":544281,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AWK","price_unadj":141.34,"prior_close_unadj":140.79,"dividend_unadj":0,"distribution_unadj":0,"volume":881106,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AXP","price_unadj":101.59,"prior_close_unadj":102.54,"dividend_unadj":0,"distribution_unadj":0,"volume":4665753,"adjustment_ratio":1}
{"date":"2020-08-31","id":"AZO","price_unadj":1196.31,"prior_close_unadj":1189.12,"dividend_unadj":0,"distribution_unadj":0,"volume":226333,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BA","price_unadj":171.82,"prior_close_unadj":175.8,"dividend_unadj":0,"distribution_unadj":0,"volume":16264298,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BAC","price_unadj":25.74,"prior_close_unadj":26.3,"dividend_unadj":0,"distribution_unadj":0,"volume":49416216,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BAX","price_unadj":87.07,"prior_close_unadj":86.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2736883,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BBY","price_unadj":110.91,"prior_close_unadj":111.23,"dividend_unadj":0,"distribution_unadj":0,"volume":2509223,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BDX","price_unadj":242.77,"prior_close_unadj":242.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2324541,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BEN","price_unadj":21.06,"prior_close_unadj":21.33,"dividend_unadj":0,"distribution_unadj":0,"volume":2796534,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BIIB","price_unadj":287.64,"prior_close_unadj":281.46,"dividend_unadj":0,"distribution_unadj":0,"volume":1639564,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BIO","price_unadj":508.59,"prior_close_unadj":498.84,"dividend_unadj":0,"distribution_unadj":0,"volume":149818,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BK","price_unadj":36.98,"prior_close_unadj":37.56,"dividend_unadj":0,"distribution_unadj":0,"volume":3874579,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BKNG","price_unadj":1910.45,"prior_close_unadj":1945.25,"dividend_unadj":0,"distribution_unadj":0,"volume":321247,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BKR","price_unadj":14.28,"prior_close_unadj":14.8,"dividend_unadj":0,"distribution_unadj":0,"volume":8577905,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BLK","price_unadj":594.19,"prior_close_unadj":601.06,"dividend_unadj":0,"distribution_unadj":0,"volume":581734,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BLL","price_unadj":80.37,"prior_close_unadj":80.27,"dividend_unadj":0.15,"distribution_unadj":0,"volume":1334869,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BMY","price_unadj":62.2,"prior_close_unadj":62.37,"dividend_unadj":0,"distribution_unadj":0,"volume":14189751,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BR","price_unadj":137.4,"prior_close_unadj":138.47,"dividend_unadj":0,"distribution_unadj":0,"volume":510517,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BSX","price_unadj":41.02,"prior_close_unadj":41.03,"dividend_unadj":0,"distribution_unadj":0,"volume":7473602,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BWA","price_unadj":40.59,"prior_close_unadj":41.43,"dividend_unadj":0.17,"distribution_unadj":0,"volume":3361198,"adjustment_ratio":1}
{"date":"2020-08-31","id":"BXP","price_unadj":86.87,"prior_close_unadj":88.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1140320,"adjustment_ratio":1}
{"date":"2020-08-31","id":"C","price_unadj":51.12,"prior_close_unadj":52.28,"dividend_unadj":0,"distribution_unadj":0,"volume":16280126,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CAG","price_unadj":38.36,"prior_close_unadj":38.16,"dividend_unadj":0,"distribution_unadj":0,"volume":2598850,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CAH","price_unadj":50.76,"prior_close_unadj":50.5,"dividend_unadj":0,"distribution_unadj":0,"volume":2279021,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CAT","price_unadj":142.31,"prior_close_unadj":143.63,"dividend_unadj":0,"distribution_unadj":0,"volume":2886503,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CB","price_unadj":125,"prior_close_unadj":126.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1568280,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CBOE","price_unadj":91.79,"prior_close_unadj":91.75,"dividend_unadj":0,"distribution_unadj":0,"volume":886472,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CBRE","price_unadj":47.03,"prior_close_unadj":47.85,"dividend_unadj":0,"distribution_unadj":0,"volume":2046715,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CCI","price_unadj":163.25,"prior_close_unadj":163.79,"dividend_unadj":0,"distribution_unadj":0,"volume":1386395,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CCL","price_unadj":16.48,"prior_close_unadj":17.21,"dividend_unadj":0,"distribution_unadj":0,"volume":43771742,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CDNS","price_unadj":110.91,"prior_close_unadj":110.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1603110,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CDW","price_unadj":113.65,"prior_close_unadj":115.34,"dividend_unadj":0,"distribution_unadj":0,"volume":631394,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CE","price_unadj":101.15,"prior_close_unadj":103.94,"dividend_unadj":0,"distribution_unadj":0,"volume":927164,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CERN","price_unadj":73.37,"prior_close_unadj":72.8,"dividend_unadj":0,"distribution_unadj":0,"volume":2016934,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CF","price_unadj":32.63,"prior_close_unadj":33.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1592126,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CFG","price_unadj":25.87,"prior_close_unadj":26.29,"dividend_unadj":0,"distribution_unadj":0,"volume":6579525,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CHD","price_unadj":95.83,"prior_close_unadj":94.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1259990,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CHRW","price_unadj":98.3,"prior_close_unadj":98.73,"dividend_unadj":0,"distribution_unadj":0,"volume":1357484,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CHTR","price_unadj":615.61,"prior_close_unadj":615.64,"dividend_unadj":0,"distribution_unadj":0,"volume":811741,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CI","price_unadj":177.37,"prior_close_unadj":181.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3040165,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CINF","price_unadj":79.41,"prior_close_unadj":80.39,"dividend_unadj":0,"distribution_unadj":0,"volume":585254,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CL","price_unadj":79.26,"prior_close_unadj":79.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3272886,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CLX","price_unadj":223.5,"prior_close_unadj":217.13,"dividend_unadj":0,"distribution_unadj":0,"volume":1675099,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CMA","price_unadj":39.53,"prior_close_unadj":40.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1319926,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CMCSA","price_unadj":44.81,"prior_close_unadj":44.56,"dividend_unadj":0,"distribution_unadj":0,"volume":24898073,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CME","price_unadj":175.87,"prior_close_unadj":177.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1374144,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CMG","price_unadj":1310.28,"prior_close_unadj":1301.51,"dividend_unadj":0,"distribution_unadj":0,"volume":290826,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CMI","price_unadj":207.25,"prior_close_unadj":208.72,"dividend_unadj":0,"distribution_unadj":0,"volume":720724,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CMS","price_unadj":60.49,"prior_close_unadj":60.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3389166,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CNC","price_unadj":61.32,"prior_close_unadj":60.48,"dividend_unadj":0,"distribution_unadj":0,"volume":3651802,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CNP","price_unadj":20.07,"prior_close_unadj":19.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4348187,"adjustment_ratio":1}
{"date":"2020-08-31","id":"COF","price_unadj":69.03,"prior_close_unadj":71.13,"dividend_unadj":0,"distribution_unadj":0,"volume":3043971,"adjustment_ratio":1}
{"date":"2020-08-31","id":"COG","price_unadj":18.97,"prior_close_unadj":18.95,"dividend_unadj":0,"distribution_unadj":0,"volume":4812575,"adjustment_ratio":1}
{"date":"2020-08-31","id":"COO","price_unadj":314.38,"prior_close_unadj":315.89,"dividend_unadj":0,"distribution_unadj":0,"volume":413773,"adjustment_ratio":1}
{"date":"2020-08-31","id":"COP","price_unadj":37.89,"prior_close_unadj":38.38,"dividend_unadj":0,"distribution_unadj":0,"volume":6165696,"adjustment_ratio":1}
{"date":"2020-08-31","id":"COST","price_unadj":347.66,"prior_close_unadj":348.37,"dividend_unadj":0,"distribution_unadj":0,"volume":1586941,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CPB","price_unadj":52.61,"prior_close_unadj":52.14,"dividend_unadj":0,"distribution_unadj":0,"volume":2018768,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CPRT","price_unadj":103.32,"prior_close_unadj":104.08,"dividend_unadj":0,"distribution_unadj":0,"volume":1117088,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CRM","price_unadj":272.65,"prior_close_unadj":271.1,"dividend_unadj":0,"distribution_unadj":0,"volume":16010104,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CSCO","price_unadj":42.22,"prior_close_unadj":42.2,"dividend_unadj":0,"distribution_unadj":0,"volume":21297990,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CSX","price_unadj":76.46,"prior_close_unadj":77.07,"dividend_unadj":0,"distribution_unadj":0,"volume":3215515,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CTAS","price_unadj":333.24,"prior_close_unadj":333.88,"dividend_unadj":0,"distribution_unadj":0,"volume":359278,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CTSH","price_unadj":66.86,"prior_close_unadj":67.69,"dividend_unadj":0,"distribution_unadj":0,"volume":2653687,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CTVA","price_unadj":28.55,"prior_close_unadj":29.52,"dividend_unadj":0,"distribution_unadj":0,"volume":3974808,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CTXS","price_unadj":145.2,"prior_close_unadj":144.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1237990,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CVS","price_unadj":62.12,"prior_close_unadj":63.21,"dividend_unadj":0,"distribution_unadj":0,"volume":8171366,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CVX","price_unadj":83.93,"prior_close_unadj":85.63,"dividend_unadj":0,"distribution_unadj":0,"volume":9437524,"adjustment_ratio":1}
{"date":"2020-08-31","id":"CXO","price_unadj":51.98,"prior_close_unadj":52.26,"dividend_unadj":0,"distribution_unadj":0,"volume":1638097,"adjustment_ratio":1}
{"date":"2020-08-31","id":"D","price_unadj":78.44,"prior_close_unadj":78.02,"dividend_unadj":0,"distribution_unadj":0,"volume":4476779,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DAL","price_unadj":30.85,"prior_close_unadj":31.99,"dividend_unadj":0,"distribution_unadj":0,"volume":18262658,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DD","price_unadj":55.76,"prior_close_unadj":57.18,"dividend_unadj":0,"distribution_unadj":0,"volume":3019458,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DE","price_unadj":210.06,"prior_close_unadj":209.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1944497,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DFS","price_unadj":53.08,"prior_close_unadj":54.25,"dividend_unadj":0,"distribution_unadj":0,"volume":3310424,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DG","price_unadj":201.88,"prior_close_unadj":200.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2112880,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DGX","price_unadj":111.24,"prior_close_unadj":110.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1364619,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DHI","price_unadj":71.37,"prior_close_unadj":71.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4129894,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DHR","price_unadj":206.47,"prior_close_unadj":205.64,"dividend_unadj":0,"distribution_unadj":0,"volume":1710066,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DIS","price_unadj":131.87,"prior_close_unadj":135.54,"dividend_unadj":0,"distribution_unadj":0,"volume":11617505,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DISCA","price_unadj":22.065,"prior_close_unadj":22.875,"dividend_unadj":0,"distribution_unadj":0,"volume":4060388,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DISCK","price_unadj":19.97,"prior_close_unadj":20.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2995942,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DISH","price_unadj":35.52,"prior_close_unadj":34.82,"dividend_unadj":0,"distribution_unadj":0,"volume":4242594,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DLR","price_unadj":155.65,"prior_close_unadj":154.29,"dividend_unadj":0,"distribution_unadj":0,"volume":1328212,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DLTR","price_unadj":96.27,"prior_close_unadj":94.73,"dividend_unadj":0,"distribution_unadj":0,"volume":2594360,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DOV","price_unadj":109.84,"prior_close_unadj":111.38,"dividend_unadj":0,"distribution_unadj":0,"volume":699536,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DOW","price_unadj":45.12,"prior_close_unadj":46.05,"dividend_unadj":0,"distribution_unadj":0,"volume":3916817,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DPZ","price_unadj":408.96,"prior_close_unadj":415.98,"dividend_unadj":0,"distribution_unadj":0,"volume":670947,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DRE","price_unadj":38.55,"prior_close_unadj":38.68,"dividend_unadj":0,"distribution_unadj":0,"volume":1673983,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DRI","price_unadj":86.67,"prior_close_unadj":89.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1936207,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DTE","price_unadj":118.67,"prior_close_unadj":117.86,"dividend_unadj":0,"distribution_unadj":0,"volume":1004371,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DUK","price_unadj":80.34,"prior_close_unadj":79.71,"dividend_unadj":0,"distribution_unadj":0,"volume":3569267,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DVA","price_unadj":86.76,"prior_close_unadj":86.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1351365,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DVN","price_unadj":10.87,"prior_close_unadj":11.1,"dividend_unadj":0,"distribution_unadj":0,"volume":5002643,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DXC","price_unadj":19.98,"prior_close_unadj":20.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2684887,"adjustment_ratio":1}
{"date":"2020-08-31","id":"DXCM","price_unadj":425.41,"prior_close_unadj":418.95,"dividend_unadj":0,"distribution_unadj":0,"volume":667445,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EA","price_unadj":139.47,"prior_close_unadj":140.87,"dividend_unadj":0,"distribution_unadj":0,"volume":2727367,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EBAY","price_unadj":54.78,"prior_close_unadj":54.27,"dividend_unadj":0.16,"distribution_unadj":0,"volume":13417201,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ECL","price_unadj":197.08,"prior_close_unadj":200.5,"dividend_unadj":0,"distribution_unadj":0,"volume":826114,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ED","price_unadj":71.34,"prior_close_unadj":70.92,"dividend_unadj":0,"distribution_unadj":0,"volume":2461865,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EFX","price_unadj":168.27,"prior_close_unadj":168.37,"dividend_unadj":0,"distribution_unadj":0,"volume":676077,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EIX","price_unadj":52.48,"prior_close_unadj":52.17,"dividend_unadj":0,"distribution_unadj":0,"volume":2415620,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EL","price_unadj":221.72,"prior_close_unadj":222.93,"dividend_unadj":0,"distribution_unadj":0,"volume":1917688,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EMN","price_unadj":73.11,"prior_close_unadj":74.43,"dividend_unadj":0,"distribution_unadj":0,"volume":983483,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EMR","price_unadj":69.47,"prior_close_unadj":70.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2387289,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EOG","price_unadj":45.34,"prior_close_unadj":46.21,"dividend_unadj":0,"distribution_unadj":0,"volume":3017617,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EQIX","price_unadj":789.78,"prior_close_unadj":787.02,"dividend_unadj":0,"distribution_unadj":0,"volume":580459,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EQR","price_unadj":56.45,"prior_close_unadj":57.03,"dividend_unadj":0,"distribution_unadj":0,"volume":2143500,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ES","price_unadj":85.71,"prior_close_unadj":84.77,"dividend_unadj":0,"distribution_unadj":0,"volume":2385166,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ESS","price_unadj":216.51,"prior_close_unadj":220.64,"dividend_unadj":0,"distribution_unadj":0,"volume":518421,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ETFC","price_unadj":54.1,"prior_close_unadj":54.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2214189,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ETN","price_unadj":102.1,"prior_close_unadj":103.51,"dividend_unadj":0,"distribution_unadj":0,"volume":1690130,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ETR","price_unadj":99.14,"prior_close_unadj":98.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1196085,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EVRG","price_unadj":53.22,"prior_close_unadj":52.98,"dividend_unadj":0,"distribution_unadj":0,"volume":1743831,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EW","price_unadj":85.84,"prior_close_unadj":84.33,"dividend_unadj":0,"distribution_unadj":0,"volume":4171882,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EXC","price_unadj":36.91,"prior_close_unadj":37.04,"dividend_unadj":0,"distribution_unadj":0,"volume":3984153,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EXPD","price_unadj":88.39,"prior_close_unadj":88.88,"dividend_unadj":0,"distribution_unadj":0,"volume":900923,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EXPE","price_unadj":98.15,"prior_close_unadj":100.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2817387,"adjustment_ratio":1}
{"date":"2020-08-31","id":"EXR","price_unadj":106.55,"prior_close_unadj":106.74,"dividend_unadj":0,"distribution_unadj":0,"volume":816648,"adjustment_ratio":1}
{"date":"2020-08-31","id":"F","price_unadj":6.82,"prior_close_unadj":6.94,"dividend_unadj":0,"distribution_unadj":0,"volume":50089521,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FANG","price_unadj":38.96,"prior_close_unadj":40.14,"dividend_unadj":0,"distribution_unadj":0,"volume":1819308,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FAST","price_unadj":48.86,"prior_close_unadj":48.84,"dividend_unadj":0,"distribution_unadj":0,"volume":3111694,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FB","price_unadj":293.2,"prior_close_unadj":293.66,"dividend_unadj":0,"distribution_unadj":0,"volume":17345134,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FBHS","price_unadj":84.08,"prior_close_unadj":85.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1073576,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FCX","price_unadj":15.61,"prior_close_unadj":15.65,"dividend_unadj":0,"distribution_unadj":0,"volume":15362243,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FDX","price_unadj":219.84,"prior_close_unadj":221.9,"dividend_unadj":0,"distribution_unadj":0,"volume":1839581,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FE","price_unadj":28.59,"prior_close_unadj":28.31,"dividend_unadj":0,"distribution_unadj":0,"volume":4799965,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FFIV","price_unadj":132.33,"prior_close_unadj":130.27,"dividend_unadj":0,"distribution_unadj":0,"volume":817188,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FIS","price_unadj":150.85,"prior_close_unadj":152.47,"dividend_unadj":0,"distribution_unadj":0,"volume":3896533,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FISV","price_unadj":99.58,"prior_close_unadj":100.16,"dividend_unadj":0,"distribution_unadj":0,"volume":4930679,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FITB","price_unadj":20.66,"prior_close_unadj":21.11,"dividend_unadj":0,"distribution_unadj":0,"volume":4149329,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FLIR","price_unadj":36.9,"prior_close_unadj":36.43,"dividend_unadj":0,"distribution_unadj":0,"volume":1591510,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FLS","price_unadj":29.68,"prior_close_unadj":30.53,"dividend_unadj":0,"distribution_unadj":0,"volume":861998,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FLT","price_unadj":251.45,"prior_close_unadj":255,"dividend_unadj":0,"distribution_unadj":0,"volume":808830,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FMC","price_unadj":106.86,"prior_close_unadj":109.15,"dividend_unadj":0,"distribution_unadj":0,"volume":561746,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FOX","price_unadj":27.8,"prior_close_unadj":27.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1509129,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FOXA","price_unadj":27.86,"prior_close_unadj":27.815,"dividend_unadj":0,"distribution_unadj":0,"volume":5925342,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FRT","price_unadj":79.24,"prior_close_unadj":80.45,"dividend_unadj":0,"distribution_unadj":0,"volume":564204,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FTI","price_unadj":7.7,"prior_close_unadj":7.8,"dividend_unadj":0,"distribution_unadj":0,"volume":4704882,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FTNT","price_unadj":132.005,"prior_close_unadj":130.74,"dividend_unadj":0,"distribution_unadj":0,"volume":1962961,"adjustment_ratio":1}
{"date":"2020-08-31","id":"FTV","price_unadj":72.11,"prior_close_unadj":72.83,"dividend_unadj":0,"distribution_unadj":0,"volume":1641115,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GD","price_unadj":149.35,"prior_close_unadj":152.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1176679,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GE","price_unadj":6.34,"prior_close_unadj":6.61,"dividend_unadj":0,"distribution_unadj":0,"volume":141872968,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GILD","price_unadj":66.75,"prior_close_unadj":65.26,"dividend_unadj":0,"distribution_unadj":0,"volume":9083871,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GIS","price_unadj":63.95,"prior_close_unadj":63.39,"dividend_unadj":0,"distribution_unadj":0,"volume":2646176,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GL","price_unadj":82.48,"prior_close_unadj":84.82,"dividend_unadj":0,"distribution_unadj":0,"volume":499894,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GLW","price_unadj":32.46,"prior_close_unadj":32.66,"dividend_unadj":0,"distribution_unadj":0,"volume":4728060,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GM","price_unadj":29.63,"prior_close_unadj":30.02,"dividend_unadj":0,"distribution_unadj":0,"volume":9585300,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GOOG","price_unadj":1634.18,"prior_close_unadj":1644.41,"dividend_unadj":0,"distribution_unadj":0,"volume":1823406,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GPC","price_unadj":94.44,"prior_close_unadj":94.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1200855,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GPN","price_unadj":176.62,"prior_close_unadj":177.27,"dividend_unadj":0,"distribution_unadj":0,"volume":1962899,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GPS","price_unadj":17.39,"prior_close_unadj":17.54,"dividend_unadj":0,"distribution_unadj":0,"volume":8253741,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GRMN","price_unadj":103.61,"prior_close_unadj":103.76,"dividend_unadj":0,"distribution_unadj":0,"volume":770051,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GS","price_unadj":204.87,"prior_close_unadj":207.71,"dividend_unadj":1.25,"distribution_unadj":0,"volume":3046152,"adjustment_ratio":1}
{"date":"2020-08-31","id":"GWW","price_unadj":365.43,"prior_close_unadj":365.98,"dividend_unadj":0,"distribution_unadj":0,"volume":309972,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HAL","price_unadj":16.18,"prior_close_unadj":16.27,"dividend_unadj":0,"distribution_unadj":0,"volume":9810467,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HAS","price_unadj":78.94,"prior_close_unadj":80.94,"dividend_unadj":0,"distribution_unadj":0,"volume":750455,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HBAN","price_unadj":9.41,"prior_close_unadj":9.57,"dividend_unadj":0,"distribution_unadj":0,"volume":8529806,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HBI","price_unadj":15.29,"prior_close_unadj":15.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4902336,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HCA","price_unadj":135.72,"prior_close_unadj":135.99,"dividend_unadj":0,"distribution_unadj":0,"volume":2448984,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HD","price_unadj":285.04,"prior_close_unadj":286.29,"dividend_unadj":0,"distribution_unadj":0,"volume":4105437,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HES","price_unadj":46.04,"prior_close_unadj":46.94,"dividend_unadj":0,"distribution_unadj":0,"volume":1628946,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HFC","price_unadj":23.87,"prior_close_unadj":25.81,"dividend_unadj":0,"distribution_unadj":0,"volume":14127465,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HIG","price_unadj":40.45,"prior_close_unadj":41.51,"dividend_unadj":0.325,"distribution_unadj":0,"volume":2092768,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HII","price_unadj":151.52,"prior_close_unadj":152.46,"dividend_unadj":0,"distribution_unadj":0,"volume":636550,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HLT","price_unadj":90.36,"prior_close_unadj":91.73,"dividend_unadj":0,"distribution_unadj":0,"volume":3461786,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HOLX","price_unadj":59.72,"prior_close_unadj":60.37,"dividend_unadj":0,"distribution_unadj":0,"volume":3745365,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HON","price_unadj":165.55,"prior_close_unadj":168.38,"dividend_unadj":0,"distribution_unadj":0,"volume":4561896,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HPE","price_unadj":9.67,"prior_close_unadj":9.83,"dividend_unadj":0,"distribution_unadj":0,"volume":9872996,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HPQ","price_unadj":19.55,"prior_close_unadj":19.85,"dividend_unadj":0,"distribution_unadj":0,"volume":18537607,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HRL","price_unadj":50.98,"prior_close_unadj":50.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2453486,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HSIC","price_unadj":66.44,"prior_close_unadj":66.44,"dividend_unadj":0,"distribution_unadj":0,"volume":941588,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HST","price_unadj":11.23,"prior_close_unadj":11.69,"dividend_unadj":0,"distribution_unadj":0,"volume":8119358,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HSY","price_unadj":148.64,"prior_close_unadj":149.2,"dividend_unadj":0,"distribution_unadj":0,"volume":682391,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HUM","price_unadj":415.17,"prior_close_unadj":408.04,"dividend_unadj":0,"distribution_unadj":0,"volume":1035276,"adjustment_ratio":1}
{"date":"2020-08-31","id":"HWM","price_unadj":17.52,"prior_close_unadj":18.01,"dividend_unadj":0,"distribution_unadj":0,"volume":2653280,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IBM","price_unadj":123.31,"prior_close_unadj":125.07,"dividend_unadj":0,"distribution_unadj":0,"volume":4827879,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ICE","price_unadj":106.23,"prior_close_unadj":105.56,"dividend_unadj":0,"distribution_unadj":0,"volume":2321942,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IDXX","price_unadj":391.06,"prior_close_unadj":383.98,"dividend_unadj":0,"distribution_unadj":0,"volume":411132,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IEX","price_unadj":180.23,"prior_close_unadj":180.89,"dividend_unadj":0,"distribution_unadj":0,"volume":361799,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IFF","price_unadj":123.79,"prior_close_unadj":124.47,"dividend_unadj":0,"distribution_unadj":0,"volume":683776,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ILMN","price_unadj":357.22,"prior_close_unadj":354,"dividend_unadj":0,"distribution_unadj":0,"volume":802624,"adjustment_ratio":1}
{"date":"2020-08-31","id":"INCY","price_unadj":96.35,"prior_close_unadj":93.9,"dividend_unadj":0,"distribution_unadj":0,"volume":876510,"adjustment_ratio":1}
{"date":"2020-08-31","id":"INFO","price_unadj":79.92,"prior_close_unadj":80.63,"dividend_unadj":0,"distribution_unadj":0,"volume":1725084,"adjustment_ratio":1}
{"date":"2020-08-31","id":"INTC","price_unadj":50.95,"prior_close_unadj":50.43,"dividend_unadj":0,"distribution_unadj":0,"volume":46114133,"adjustment_ratio":1}
{"date":"2020-08-31","id":"INTU","price_unadj":345.39,"prior_close_unadj":346.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1070807,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IP","price_unadj":36.27,"prior_close_unadj":36.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2796784,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IPG","price_unadj":17.76,"prior_close_unadj":18.54,"dividend_unadj":0.255,"distribution_unadj":0,"volume":3704178,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IPGP","price_unadj":161.73,"prior_close_unadj":159.65,"dividend_unadj":0,"distribution_unadj":0,"volume":304220,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IQV","price_unadj":163.75,"prior_close_unadj":161.22,"dividend_unadj":0,"distribution_unadj":0,"volume":1304064,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IR","price_unadj":35.06,"prior_close_unadj":35.76,"dividend_unadj":0,"distribution_unadj":0,"volume":1779889,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IRM","price_unadj":30.09,"prior_close_unadj":30.34,"dividend_unadj":0,"distribution_unadj":0,"volume":2467822,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ISRG","price_unadj":730.84,"prior_close_unadj":727.01,"dividend_unadj":0,"distribution_unadj":0,"volume":602540,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IT","price_unadj":129.82,"prior_close_unadj":131.48,"dividend_unadj":0,"distribution_unadj":0,"volume":278387,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ITW","price_unadj":197.55,"prior_close_unadj":200.66,"dividend_unadj":0,"distribution_unadj":0,"volume":1147891,"adjustment_ratio":1}
{"date":"2020-08-31","id":"IVZ","price_unadj":10.2,"prior_close_unadj":10.73,"dividend_unadj":0,"distribution_unadj":0,"volume":6734290,"adjustment_ratio":1}
{"date":"2020-08-31","id":"J","price_unadj":90.27,"prior_close_unadj":89.46,"dividend_unadj":0,"distribution_unadj":0,"volume":798709,"adjustment_ratio":1}
{"date":"2020-08-31","id":"JBHT","price_unadj":140.54,"prior_close_unadj":141.75,"dividend_unadj":0,"distribution_unadj":0,"volume":629025,"adjustment_ratio":1}
{"date":"2020-08-31","id":"JCI","price_unadj":40.73,"prior_close_unadj":41.3,"dividend_unadj":0,"distribution_unadj":0,"volume":4453138,"adjustment_ratio":1}
{"date":"2020-08-31","id":"JKHY","price_unadj":165.42,"prior_close_unadj":167.48,"dividend_unadj":0,"distribution_unadj":0,"volume":577875,"adjustment_ratio":1}
{"date":"2020-08-31","id":"JNJ","price_unadj":153.41,"prior_close_unadj":153.64,"dividend_unadj":0,"distribution_unadj":0,"volume":6362683,"adjustment_ratio":1}
{"date":"2020-08-31","id":"JNPR","price_unadj":25,"prior_close_unadj":24.06,"dividend_unadj":0.2,"distribution_unadj":0,"volume":6167572,"adjustment_ratio":1}
{"date":"2020-08-31","id":"JPM","price_unadj":100.19,"prior_close_unadj":102.77,"dividend_unadj":0,"distribution_unadj":0,"volume":14219441,"adjustment_ratio":1}
{"date":"2020-08-31","id":"K","price_unadj":70.91,"prior_close_unadj":70.54,"dividend_unadj":0.57,"distribution_unadj":0,"volume":1713410,"adjustment_ratio":1}
{"date":"2020-08-31","id":"KEY","price_unadj":12.32,"prior_close_unadj":12.77,"dividend_unadj":0.185,"distribution_unadj":0,"volume":15158766,"adjustment_ratio":1}
{"date":"2020-08-31","id":"KEYS","price_unadj":98.52,"prior_close_unadj":97.33,"dividend_unadj":0,"distribution_unadj":0,"volume":1333341,"adjustment_ratio":1}
{"date":"2020-08-31","id":"KHC","price_unadj":35.04,"prior_close_unadj":34.88,"dividend_unadj":0,"distribution_unadj":0,"volume":4479124,"adjustment_ratio":1}
{"date":"2020-08-31","id":"KIM","price_unadj":11.99,"prior_close_unadj":12.07,"dividend_unadj":0,"distribution_unadj":0,"volume":6286380,"adjustment_ratio":1}
{"date":"2020-08-31","id":"KLAC","price_unadj":205.14,"prior_close_unadj":208.61,"dividend_unadj":0,"distribution_unadj":0,"volume":930130,"adjustment_ratio":1}
{"date":"2020-08-31","id":"KMB","price_unadj":157.76,"prior_close_unadj":156.5,"dividend_unadj":0,"distribution_unadj":0,"volume":1147919,"adjustment_ratio":1}
{"date":"2020-08-31","id":"KMI","price_unadj":13.82,"prior_close_unadj":14.18,"dividend_unadj":0,"distribution_unadj":0,"volume":11957923,"adjustment_ratio":1}
{"date":"2020-08-31","id":"KMX","price_unadj":106.93,"prior_close_unadj":107.25,"dividend_unadj":0,"distribution_unadj":0,"volume":1021783,"adjustment_ratio":1}
{"date":"2020-08-31","id":"KO","price_unadj":49.53,"prior_close_unadj":49.83,"dividend_unadj":0,"distribution_unadj":0,"volume":18510779,"adjustment_ratio":1}
{"date":"2020-08-31","id":"KR","price_unadj":35.68,"prior_close_unadj":35.3,"dividend_unadj":0,"distribution_unadj":0,"volume":8123162,"adjustment_ratio":1}
{"date":"2020-08-31","id":"KSU","price_unadj":182.04,"prior_close_unadj":184.25,"dividend_unadj":0,"distribution_unadj":0,"volume":708992,"adjustment_ratio":1}
{"date":"2020-08-31","id":"L","price_unadj":35.86,"prior_close_unadj":36.92,"dividend_unadj":0,"distribution_unadj":0,"volume":1274261,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LB","price_unadj":29.4,"prior_close_unadj":29.67,"dividend_unadj":0,"distribution_unadj":0,"volume":3802904,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LDOS","price_unadj":90.49,"prior_close_unadj":91.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1467277,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LEG","price_unadj":41,"prior_close_unadj":41.49,"dividend_unadj":0,"distribution_unadj":0,"volume":963851,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LEN","price_unadj":74.82,"prior_close_unadj":75.93,"dividend_unadj":0,"distribution_unadj":0,"volume":2043206,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LH","price_unadj":175.75,"prior_close_unadj":177.41,"dividend_unadj":0,"distribution_unadj":0,"volume":687691,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LHX","price_unadj":180.74,"prior_close_unadj":179.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1502708,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LIN","price_unadj":249.74,"prior_close_unadj":253.57,"dividend_unadj":0,"distribution_unadj":0,"volume":2297848,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LKQ","price_unadj":31.74,"prior_close_unadj":32.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2551255,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LLY","price_unadj":148.39,"prior_close_unadj":147.34,"dividend_unadj":0,"distribution_unadj":0,"volume":4430706,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LMT","price_unadj":390.26,"prior_close_unadj":395.59,"dividend_unadj":2.4,"distribution_unadj":0,"volume":1030838,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LNC","price_unadj":36.05,"prior_close_unadj":37.39,"dividend_unadj":0,"distribution_unadj":0,"volume":1821227,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LNT","price_unadj":54.15,"prior_close_unadj":54.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1349312,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LRCX","price_unadj":336.34,"prior_close_unadj":350.78,"dividend_unadj":0,"distribution_unadj":0,"volume":2533407,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LUV","price_unadj":37.58,"prior_close_unadj":38.81,"dividend_unadj":0,"distribution_unadj":0,"volume":9824277,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LVS","price_unadj":50.71,"prior_close_unadj":52.16,"dividend_unadj":0,"distribution_unadj":0,"volume":5732322,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LW","price_unadj":62.85,"prior_close_unadj":64.19,"dividend_unadj":0,"distribution_unadj":0,"volume":921607,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LYB","price_unadj":65.48,"prior_close_unadj":68.15,"dividend_unadj":0,"distribution_unadj":0,"volume":1914808,"adjustment_ratio":1}
{"date":"2020-08-31","id":"LYV","price_unadj":56.8,"prior_close_unadj":58.71,"dividend_unadj":0,"distribution_unadj":0,"volume":2264040,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MA","price_unadj":358.19,"prior_close_unadj":366.12,"dividend_unadj":0,"distribution_unadj":0,"volume":3948240,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MAA","price_unadj":117.12,"prior_close_unadj":117.16,"dividend_unadj":0,"distribution_unadj":0,"volume":481188,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MAR","price_unadj":102.91,"prior_close_unadj":106.26,"dividend_unadj":0,"distribution_unadj":0,"volume":2881353,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MAS","price_unadj":58.3,"prior_close_unadj":58.54,"dividend_unadj":0,"distribution_unadj":0,"volume":1800761,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MCD","price_unadj":213.52,"prior_close_unadj":214.91,"dividend_unadj":1.25,"distribution_unadj":0,"volume":2900867,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MCHP","price_unadj":109.7,"prior_close_unadj":110.52,"dividend_unadj":0,"distribution_unadj":0,"volume":2011365,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MCK","price_unadj":153.44,"prior_close_unadj":153.87,"dividend_unadj":0.42,"distribution_unadj":0,"volume":952196,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MCO","price_unadj":294.64,"prior_close_unadj":294.39,"dividend_unadj":0,"distribution_unadj":0,"volume":543927,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MDLZ","price_unadj":58.42,"prior_close_unadj":58.31,"dividend_unadj":0,"distribution_unadj":0,"volume":6261878,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MDT","price_unadj":107.47,"prior_close_unadj":107.86,"dividend_unadj":0,"distribution_unadj":0,"volume":4706252,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MET","price_unadj":38.46,"prior_close_unadj":39.42,"dividend_unadj":0,"distribution_unadj":0,"volume":6714085,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MGM","price_unadj":22.5,"prior_close_unadj":23.86,"dividend_unadj":0,"distribution_unadj":0,"volume":16378502,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MHK","price_unadj":92.33,"prior_close_unadj":96.33,"dividend_unadj":0,"distribution_unadj":0,"volume":712469,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MKC","price_unadj":206.2,"prior_close_unadj":204.59,"dividend_unadj":0,"distribution_unadj":0,"volume":379638,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MKTX","price_unadj":485.94,"prior_close_unadj":484.37,"dividend_unadj":0,"distribution_unadj":0,"volume":278299,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MLM","price_unadj":202.87,"prior_close_unadj":207.32,"dividend_unadj":0.57,"distribution_unadj":0,"volume":612021,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MMC","price_unadj":114.91,"prior_close_unadj":114,"dividend_unadj":0,"distribution_unadj":0,"volume":1571409,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MMM","price_unadj":163.02,"prior_close_unadj":165.66,"dividend_unadj":0,"distribution_unadj":0,"volume":2881511,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MNST","price_unadj":83.86,"prior_close_unadj":84.54,"dividend_unadj":0,"distribution_unadj":0,"volume":2787611,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MO","price_unadj":43.74,"prior_close_unadj":43.93,"dividend_unadj":0,"distribution_unadj":0,"volume":7826319,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MOS","price_unadj":18.23,"prior_close_unadj":18.91,"dividend_unadj":0,"distribution_unadj":0,"volume":3348258,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MPC","price_unadj":35.46,"prior_close_unadj":37.09,"dividend_unadj":0,"distribution_unadj":0,"volume":5727749,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MRK","price_unadj":85.27,"prior_close_unadj":85.65,"dividend_unadj":0,"distribution_unadj":0,"volume":7566416,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MRO","price_unadj":5.28,"prior_close_unadj":5.39,"dividend_unadj":0,"distribution_unadj":0,"volume":24298754,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MS","price_unadj":52.26,"prior_close_unadj":52.89,"dividend_unadj":0,"distribution_unadj":0,"volume":8026556,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MSCI","price_unadj":373.27,"prior_close_unadj":373.68,"dividend_unadj":0,"distribution_unadj":0,"volume":381743,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MSFT","price_unadj":225.53,"prior_close_unadj":228.91,"dividend_unadj":0,"distribution_unadj":0,"volume":28774156,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MSI","price_unadj":154.75,"prior_close_unadj":153.58,"dividend_unadj":0,"distribution_unadj":0,"volume":1411664,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MTB","price_unadj":103.26,"prior_close_unadj":106.4,"dividend_unadj":1.1,"distribution_unadj":0,"volume":703583,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MTD","price_unadj":970.78,"prior_close_unadj":966.61,"dividend_unadj":0,"distribution_unadj":0,"volume":114932,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MU","price_unadj":45.51,"prior_close_unadj":45.69,"dividend_unadj":0,"distribution_unadj":0,"volume":13241826,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MXIM","price_unadj":68.44,"prior_close_unadj":70.22,"dividend_unadj":0,"distribution_unadj":0,"volume":7851012,"adjustment_ratio":1}
{"date":"2020-08-31","id":"MYL","price_unadj":16.38,"prior_close_unadj":16.23,"dividend_unadj":0,"distribution_unadj":0,"volume":5010576,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NBL","price_unadj":9.95,"prior_close_unadj":10.18,"dividend_unadj":0,"distribution_unadj":0,"volume":7403284,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NCLH","price_unadj":17.11,"prior_close_unadj":17.69,"dividend_unadj":0,"distribution_unadj":0,"volume":28361256,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NDAQ","price_unadj":134.42,"prior_close_unadj":131.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1381994,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NEE","price_unadj":279.17,"prior_close_unadj":279.55,"dividend_unadj":0,"distribution_unadj":0,"volume":1503408,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NEM","price_unadj":67.28,"prior_close_unadj":66.71,"dividend_unadj":0,"distribution_unadj":0,"volume":6040618,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NFLX","price_unadj":529.56,"prior_close_unadj":523.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4941409,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NI","price_unadj":22.16,"prior_close_unadj":22.35,"dividend_unadj":0,"distribution_unadj":0,"volume":3110175,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NKE","price_unadj":111.89,"prior_close_unadj":112.29,"dividend_unadj":0,"distribution_unadj":0,"volume":3519833,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NLOK","price_unadj":23.52,"prior_close_unadj":24.05,"dividend_unadj":0,"distribution_unadj":0,"volume":7471867,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NLSN","price_unadj":15.28,"prior_close_unadj":15.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3011229,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NOC","price_unadj":342.61,"prior_close_unadj":344.75,"dividend_unadj":0,"distribution_unadj":0,"volume":557965,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NOV","price_unadj":12,"prior_close_unadj":12.32,"dividend_unadj":0,"distribution_unadj":0,"volume":3730404,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NOW","price_unadj":482.02,"prior_close_unadj":487.87,"dividend_unadj":0,"distribution_unadj":0,"volume":1390680,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NRG","price_unadj":34.41,"prior_close_unadj":34.29,"dividend_unadj":0,"distribution_unadj":0,"volume":2085602,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NSC","price_unadj":212.53,"prior_close_unadj":215.03,"dividend_unadj":0,"distribution_unadj":0,"volume":1150959,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NTAP","price_unadj":47.39,"prior_close_unadj":45.74,"dividend_unadj":0,"distribution_unadj":0,"volume":5290910,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NTRS","price_unadj":81.89,"prior_close_unadj":83.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1048370,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NUE","price_unadj":45.46,"prior_close_unadj":45.99,"dividend_unadj":0,"distribution_unadj":0,"volume":1897938,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NVDA","price_unadj":534.98,"prior_close_unadj":525.91,"dividend_unadj":0,"distribution_unadj":0,"volume":12521030,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NVR","price_unadj":4168.34,"prior_close_unadj":4207.18,"dividend_unadj":0,"distribution_unadj":0,"volume":22961,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NWL","price_unadj":15.98,"prior_close_unadj":16.22,"dividend_unadj":0,"distribution_unadj":0,"volume":3082203,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NWS","price_unadj":15.07,"prior_close_unadj":15.24,"dividend_unadj":0,"distribution_unadj":0,"volume":473787,"adjustment_ratio":1}
{"date":"2020-08-31","id":"NWSA","price_unadj":15.12,"prior_close_unadj":15.255,"dividend_unadj":0,"distribution_unadj":0,"volume":2079927,"adjustment_ratio":1}
{"date":"2020-08-31","id":"O","price_unadj":62.03,"prior_close_unadj":63.44,"dividend_unadj":0.2335,"distribution_unadj":0,"volume":2871042,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ODFL","price_unadj":202.18,"prior_close_unadj":200.32,"dividend_unadj":0,"distribution_unadj":0,"volume":889800,"adjustment_ratio":1}
{"date":"2020-08-31","id":"OKE","price_unadj":27.48,"prior_close_unadj":28.08,"dividend_unadj":0,"distribution_unadj":0,"volume":3497103,"adjustment_ratio":1}
{"date":"2020-08-31","id":"OMC","price_unadj":54.09,"prior_close_unadj":55.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1704828,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ORCL","price_unadj":57.22,"prior_close_unadj":57.88,"dividend_unadj":0,"distribution_unadj":0,"volume":18683506,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ORLY","price_unadj":465.63,"prior_close_unadj":462.95,"dividend_unadj":0,"distribution_unadj":0,"volume":508695,"adjustment_ratio":1}
{"date":"2020-08-31","id":"OXY","price_unadj":12.74,"prior_close_unadj":13.13,"dividend_unadj":0,"distribution_unadj":0,"volume":17913834,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PAYC","price_unadj":299.46,"prior_close_unadj":299.84,"dividend_unadj":0,"distribution_unadj":0,"volume":606667,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PAYX","price_unadj":76.47,"prior_close_unadj":77.31,"dividend_unadj":0,"distribution_unadj":0,"volume":1524507,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PBCT","price_unadj":10.58,"prior_close_unadj":10.69,"dividend_unadj":0,"distribution_unadj":0,"volume":3984781,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PCAR","price_unadj":85.84,"prior_close_unadj":86.49,"dividend_unadj":0,"distribution_unadj":0,"volume":1435641,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PEAK","price_unadj":27.64,"prior_close_unadj":28.46,"dividend_unadj":0,"distribution_unadj":0,"volume":5507044,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PEG","price_unadj":52.24,"prior_close_unadj":52.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1916479,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PEP","price_unadj":140.06,"prior_close_unadj":139.94,"dividend_unadj":0,"distribution_unadj":0,"volume":3828697,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PFE","price_unadj":37.79,"prior_close_unadj":37.91,"dividend_unadj":0,"distribution_unadj":0,"volume":28493795,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PFG","price_unadj":42.11,"prior_close_unadj":44.33,"dividend_unadj":0.56,"distribution_unadj":0,"volume":1691112,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PG","price_unadj":138.33,"prior_close_unadj":138.77,"dividend_unadj":0,"distribution_unadj":0,"volume":5597152,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PGR","price_unadj":95.04,"prior_close_unadj":93.68,"dividend_unadj":0,"distribution_unadj":0,"volume":2169154,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PH","price_unadj":206.01,"prior_close_unadj":210.47,"dividend_unadj":0,"distribution_unadj":0,"volume":1027514,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PHM","price_unadj":44.59,"prior_close_unadj":45.32,"dividend_unadj":0,"distribution_unadj":0,"volume":2451258,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PKG","price_unadj":101.24,"prior_close_unadj":102.27,"dividend_unadj":0,"distribution_unadj":0,"volume":770640,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PKI","price_unadj":117.72,"prior_close_unadj":116.91,"dividend_unadj":0,"distribution_unadj":0,"volume":873007,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PLD","price_unadj":101.86,"prior_close_unadj":102.49,"dividend_unadj":0,"distribution_unadj":0,"volume":2630703,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PM","price_unadj":79.79,"prior_close_unadj":80.74,"dividend_unadj":0,"distribution_unadj":0,"volume":3582829,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PNC","price_unadj":111.2,"prior_close_unadj":112.35,"dividend_unadj":0,"distribution_unadj":0,"volume":2158632,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PNR","price_unadj":45.14,"prior_close_unadj":45.84,"dividend_unadj":0,"distribution_unadj":0,"volume":1026108,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PNW","price_unadj":73.35,"prior_close_unadj":73.48,"dividend_unadj":0,"distribution_unadj":0,"volume":852308,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PPG","price_unadj":120.4,"prior_close_unadj":122.12,"dividend_unadj":0,"distribution_unadj":0,"volume":938067,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PPL","price_unadj":27.63,"prior_close_unadj":27.72,"dividend_unadj":0,"distribution_unadj":0,"volume":4849717,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PRGO","price_unadj":52.3,"prior_close_unadj":52.82,"dividend_unadj":0,"distribution_unadj":0,"volume":734586,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PRU","price_unadj":67.77,"prior_close_unadj":69.64,"dividend_unadj":0,"distribution_unadj":0,"volume":2230844,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PSA","price_unadj":212.4,"prior_close_unadj":213.44,"dividend_unadj":0,"distribution_unadj":0,"volume":869923,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PSX","price_unadj":58.47,"prior_close_unadj":61.79,"dividend_unadj":0,"distribution_unadj":0,"volume":3656992,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PVH","price_unadj":55.76,"prior_close_unadj":57.24,"dividend_unadj":0,"distribution_unadj":0,"volume":1105391,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PWR","price_unadj":51.25,"prior_close_unadj":51.39,"dividend_unadj":0,"distribution_unadj":0,"volume":907479,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PXD","price_unadj":103.93,"prior_close_unadj":105.6,"dividend_unadj":0,"distribution_unadj":0,"volume":1439452,"adjustment_ratio":1}
{"date":"2020-08-31","id":"PYPL","price_unadj":204.14,"prior_close_unadj":204.48,"dividend_unadj":0,"distribution_unadj":0,"volume":5628727,"adjustment_ratio":1}
{"date":"2020-08-31","id":"QCOM","price_unadj":119.1,"prior_close_unadj":118.2,"dividend_unadj":0,"distribution_unadj":0,"volume":9694649,"adjustment_ratio":1}
{"date":"2020-08-31","id":"QRVO","price_unadj":128.27,"prior_close_unadj":129.3,"dividend_unadj":0,"distribution_unadj":0,"volume":875439,"adjustment_ratio":1}
{"date":"2020-08-31","id":"RCL","price_unadj":68.84,"prior_close_unadj":70.12,"dividend_unadj":0,"distribution_unadj":0,"volume":8218330,"adjustment_ratio":1}
{"date":"2020-08-31","id":"RE","price_unadj":220.08,"prior_close_unadj":221.67,"dividend_unadj":0,"distribution_unadj":0,"volume":288440,"adjustment_ratio":1}
{"date":"2020-08-31","id":"REG","price_unadj":39.71,"prior_close_unadj":40.44,"dividend_unadj":0,"distribution_unadj":0,"volume":1382597,"adjustment_ratio":1}
{"date":"2020-08-31","id":"REGN","price_unadj":619.93,"prior_close_unadj":602.61,"dividend_unadj":0,"distribution_unadj":0,"volume":908313,"adjustment_ratio":1}
{"date":"2020-08-31","id":"RF","price_unadj":11.56,"prior_close_unadj":11.71,"dividend_unadj":0,"distribution_unadj":0,"volume":7327658,"adjustment_ratio":1}
{"date":"2020-08-31","id":"RHI","price_unadj":53.2,"prior_close_unadj":53.99,"dividend_unadj":0,"distribution_unadj":0,"volume":917776,"adjustment_ratio":1}
{"date":"2020-08-31","id":"RJF","price_unadj":75.72,"prior_close_unadj":76.72,"dividend_unadj":0,"distribution_unadj":0,"volume":562643,"adjustment_ratio":1}
{"date":"2020-08-31","id":"RL","price_unadj":68.83,"prior_close_unadj":71.19,"dividend_unadj":0,"distribution_unadj":0,"volume":1064926,"adjustment_ratio":1}
{"date":"2020-08-31","id":"RMD","price_unadj":180.78,"prior_close_unadj":180.23,"dividend_unadj":0,"distribution_unadj":0,"volume":587464,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ROK","price_unadj":230.53,"prior_close_unadj":233.27,"dividend_unadj":0,"distribution_unadj":0,"volume":367308,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ROL","price_unadj":55.14,"prior_close_unadj":55.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1222826,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ROP","price_unadj":427.19,"prior_close_unadj":430.18,"dividend_unadj":0,"distribution_unadj":0,"volume":373873,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ROST","price_unadj":91.08,"prior_close_unadj":93.83,"dividend_unadj":0,"distribution_unadj":0,"volume":2057938,"adjustment_ratio":1}
{"date":"2020-08-31","id":"RSG","price_unadj":92.72,"prior_close_unadj":92.92,"dividend_unadj":0,"distribution_unadj":0,"volume":950861,"adjustment_ratio":1}
{"date":"2020-08-31","id":"RTX","price_unadj":61,"prior_close_unadj":62.24,"dividend_unadj":0,"distribution_unadj":0,"volume":10885656,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SBAC","price_unadj":306.07,"prior_close_unadj":306.19,"dividend_unadj":0,"distribution_unadj":0,"volume":483092,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SBUX","price_unadj":84.47,"prior_close_unadj":85,"dividend_unadj":0,"distribution_unadj":0,"volume":6401571,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SCHW","price_unadj":35.53,"prior_close_unadj":36.28,"dividend_unadj":0,"distribution_unadj":0,"volume":8331386,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SEE","price_unadj":39.3,"prior_close_unadj":40.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1622719,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SHW","price_unadj":671.05,"prior_close_unadj":675.91,"dividend_unadj":0,"distribution_unadj":0,"volume":376615,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SIVB","price_unadj":255.38,"prior_close_unadj":255.01,"dividend_unadj":0,"distribution_unadj":0,"volume":316559,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SJM","price_unadj":120.18,"prior_close_unadj":119.65,"dividend_unadj":0,"distribution_unadj":0,"volume":824390,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SLB","price_unadj":19.01,"prior_close_unadj":19.42,"dividend_unadj":0,"distribution_unadj":0,"volume":13596329,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SLG","price_unadj":46.76,"prior_close_unadj":48.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1404789,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SNA","price_unadj":148.27,"prior_close_unadj":150.34,"dividend_unadj":0,"distribution_unadj":0,"volume":376148,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SNPS","price_unadj":221.3,"prior_close_unadj":219.49,"dividend_unadj":0,"distribution_unadj":0,"volume":998042,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SO","price_unadj":52.18,"prior_close_unadj":52.42,"dividend_unadj":0,"distribution_unadj":0,"volume":3863932,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SPG","price_unadj":67.85,"prior_close_unadj":69.84,"dividend_unadj":0,"distribution_unadj":0,"volume":4089872,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SPGI","price_unadj":366.42,"prior_close_unadj":366.83,"dividend_unadj":0,"distribution_unadj":0,"volume":775310,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SRE","price_unadj":123.65,"prior_close_unadj":122.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1094992,"adjustment_ratio":1}
{"date":"2020-08-31","id":"STE","price_unadj":159.64,"prior_close_unadj":157.64,"dividend_unadj":0,"distribution_unadj":0,"volume":395359,"adjustment_ratio":1}
{"date":"2020-08-31","id":"STT","price_unadj":68.09,"prior_close_unadj":70.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1415543,"adjustment_ratio":1}
{"date":"2020-08-31","id":"STX","price_unadj":47.99,"prior_close_unadj":46.6,"dividend_unadj":0,"distribution_unadj":0,"volume":4854282,"adjustment_ratio":1}
{"date":"2020-08-31","id":"STZ","price_unadj":184.48,"prior_close_unadj":185.37,"dividend_unadj":0,"distribution_unadj":0,"volume":733411,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SWK","price_unadj":161.3,"prior_close_unadj":165.52,"dividend_unadj":0.7,"distribution_unadj":0,"volume":968842,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SWKS","price_unadj":144.85,"prior_close_unadj":143.62,"dividend_unadj":0,"distribution_unadj":0,"volume":2039249,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SYF","price_unadj":24.81,"prior_close_unadj":25.78,"dividend_unadj":0,"distribution_unadj":0,"volume":5755793,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SYK","price_unadj":198.16,"prior_close_unadj":198.21,"dividend_unadj":0,"distribution_unadj":0,"volume":1076841,"adjustment_ratio":1}
{"date":"2020-08-31","id":"SYY","price_unadj":60.14,"prior_close_unadj":61.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2428257,"adjustment_ratio":1}
{"date":"2020-08-31","id":"T","price_unadj":29.81,"prior_close_unadj":30.04,"dividend_unadj":0,"distribution_unadj":0,"volume":41482986,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TAP","price_unadj":37.64,"prior_close_unadj":37.89,"dividend_unadj":0,"distribution_unadj":0,"volume":1905412,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TDG","price_unadj":499.67,"prior_close_unadj":506.77,"dividend_unadj":0,"distribution_unadj":0,"volume":306948,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TDY","price_unadj":313.61,"prior_close_unadj":316.44,"dividend_unadj":0,"distribution_unadj":0,"volume":359997,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TEL","price_unadj":96.6,"prior_close_unadj":97.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2232373,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TFC","price_unadj":38.81,"prior_close_unadj":39.59,"dividend_unadj":0,"distribution_unadj":0,"volume":3807304,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TFX","price_unadj":392.95,"prior_close_unadj":385.02,"dividend_unadj":0,"distribution_unadj":0,"volume":221287,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TGT","price_unadj":151.21,"prior_close_unadj":150.85,"dividend_unadj":0,"distribution_unadj":0,"volume":3025559,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TIF","price_unadj":122.5,"prior_close_unadj":123.88,"dividend_unadj":0,"distribution_unadj":0,"volume":1280786,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TJX","price_unadj":54.79,"prior_close_unadj":55.09,"dividend_unadj":0,"distribution_unadj":0,"volume":7453764,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TMO","price_unadj":428.98,"prior_close_unadj":424.48,"dividend_unadj":0,"distribution_unadj":0,"volume":1557655,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TMUS","price_unadj":116.68,"prior_close_unadj":116.26,"dividend_unadj":0,"distribution_unadj":0,"volume":3926105,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TPR","price_unadj":14.73,"prior_close_unadj":14.88,"dividend_unadj":0,"distribution_unadj":0,"volume":5364970,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TROW","price_unadj":139.21,"prior_close_unadj":139.11,"dividend_unadj":0,"distribution_unadj":0,"volume":1332194,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TRV","price_unadj":116.04,"prior_close_unadj":115.89,"dividend_unadj":0,"distribution_unadj":0,"volume":2298071,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TSCO","price_unadj":148.83,"prior_close_unadj":146.91,"dividend_unadj":0,"distribution_unadj":0,"volume":2248312,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TSN","price_unadj":62.8,"prior_close_unadj":63.91,"dividend_unadj":0.42,"distribution_unadj":0,"volume":2049106,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TT","price_unadj":118.39,"prior_close_unadj":120.3,"dividend_unadj":0,"distribution_unadj":0,"volume":929618,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TTWO","price_unadj":171.19,"prior_close_unadj":171.06,"dividend_unadj":0,"distribution_unadj":0,"volume":918576,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TWTR","price_unadj":40.58,"prior_close_unadj":41.07,"dividend_unadj":0,"distribution_unadj":0,"volume":7468349,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TXN","price_unadj":142.15,"prior_close_unadj":143.49,"dividend_unadj":0,"distribution_unadj":0,"volume":4344554,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TXT","price_unadj":39.43,"prior_close_unadj":39.97,"dividend_unadj":0,"distribution_unadj":0,"volume":1364351,"adjustment_ratio":1}
{"date":"2020-08-31","id":"TYL","price_unadj":345.31,"prior_close_unadj":337.63,"dividend_unadj":0,"distribution_unadj":0,"volume":346889,"adjustment_ratio":1}
{"date":"2020-08-31","id":"UA","price_unadj":8.85,"prior_close_unadj":9.14,"dividend_unadj":0,"distribution_unadj":0,"volume":3525596,"adjustment_ratio":1}
{"date":"2020-08-31","id":"UAA","price_unadj":9.81,"prior_close_unadj":10.15,"dividend_unadj":0,"distribution_unadj":0,"volume":3833886,"adjustment_ratio":1}
{"date":"2020-08-31","id":"UAL","price_unadj":36,"prior_close_unadj":37.34,"dividend_unadj":0,"distribution_unadj":0,"volume":27114238,"adjustment_ratio":1}
{"date":"2020-08-31","id":"UDR","price_unadj":34.81,"prior_close_unadj":35.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1944915,"adjustment_ratio":1}
{"date":"2020-08-31","id":"UHS","price_unadj":110.35,"prior_close_unadj":112.62,"dividend_unadj":0,"distribution_unadj":0,"volume":562098,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ULTA","price_unadj":232.18,"prior_close_unadj":237.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1307557,"adjustment_ratio":1}
{"date":"2020-08-31","id":"UNH","price_unadj":312.55,"prior_close_unadj":314.37,"dividend_unadj":0,"distribution_unadj":0,"volume":4341556,"adjustment_ratio":1}
{"date":"2020-08-31","id":"UNP","price_unadj":192.44,"prior_close_unadj":195.13,"dividend_unadj":0,"distribution_unadj":0,"volume":2061672,"adjustment_ratio":1}
{"date":"2020-08-31","id":"UPS","price_unadj":163.62,"prior_close_unadj":162.36,"dividend_unadj":0,"distribution_unadj":0,"volume":3960911,"adjustment_ratio":1}
{"date":"2020-08-31","id":"URI","price_unadj":177.05,"prior_close_unadj":182.53,"dividend_unadj":0,"distribution_unadj":0,"volume":695340,"adjustment_ratio":1}
{"date":"2020-08-31","id":"USB","price_unadj":36.4,"prior_close_unadj":37.2,"dividend_unadj":0,"distribution_unadj":0,"volume":6037318,"adjustment_ratio":1}
{"date":"2020-08-31","id":"V","price_unadj":211.99,"prior_close_unadj":215.71,"dividend_unadj":0,"distribution_unadj":0,"volume":9326852,"adjustment_ratio":1}
{"date":"2020-08-31","id":"VAR","price_unadj":173.67,"prior_close_unadj":172.75,"dividend_unadj":0,"distribution_unadj":0,"volume":1850567,"adjustment_ratio":1}
{"date":"2020-08-31","id":"VFC","price_unadj":65.75,"prior_close_unadj":67.94,"dividend_unadj":0,"distribution_unadj":0,"volume":2527115,"adjustment_ratio":1}
{"date":"2020-08-31","id":"VIAC","price_unadj":27.85,"prior_close_unadj":27.99,"dividend_unadj":0,"distribution_unadj":0,"volume":6894472,"adjustment_ratio":1}
{"date":"2020-08-31","id":"VLO","price_unadj":52.59,"prior_close_unadj":54.89,"dividend_unadj":0,"distribution_unadj":0,"volume":4486595,"adjustment_ratio":1}
{"date":"2020-08-31","id":"VMC","price_unadj":120,"prior_close_unadj":122.89,"dividend_unadj":0,"distribution_unadj":0,"volume":915127,"adjustment_ratio":1}
{"date":"2020-08-31","id":"VNO","price_unadj":35.83,"prior_close_unadj":37.16,"dividend_unadj":0,"distribution_unadj":0,"volume":1628786,"adjustment_ratio":1}
{"date":"2020-08-31","id":"VRSK","price_unadj":186.67,"prior_close_unadj":187.35,"dividend_unadj":0,"distribution_unadj":0,"volume":903183,"adjustment_ratio":1}
{"date":"2020-08-31","id":"VRSN","price_unadj":214.8,"prior_close_unadj":208.14,"dividend_unadj":0,"distribution_unadj":0,"volume":865707,"adjustment_ratio":1}
{"date":"2020-08-31","id":"VRTX","price_unadj":279.12,"prior_close_unadj":269.96,"dividend_unadj":0,"distribution_unadj":0,"volume":1311319,"adjustment_ratio":1}
{"date":"2020-08-31","id":"VTR","price_unadj":41.21,"prior_close_unadj":42.72,"dividend_unadj":0,"distribution_unadj":0,"volume":2918886,"adjustment_ratio":1}
{"date":"2020-08-31","id":"VZ","price_unadj":59.27,"prior_close_unadj":59.26,"dividend_unadj":0,"distribution_unadj":0,"volume":14555477,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WAB","price_unadj":66.55,"prior_close_unadj":67.09,"dividend_unadj":0,"distribution_unadj":0,"volume":1160458,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WAT","price_unadj":216.26,"prior_close_unadj":217.43,"dividend_unadj":0,"distribution_unadj":0,"volume":363552,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WBA","price_unadj":38.02,"prior_close_unadj":38.76,"dividend_unadj":0,"distribution_unadj":0,"volume":7940058,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WDC","price_unadj":38.42,"prior_close_unadj":37.84,"dividend_unadj":0,"distribution_unadj":0,"volume":9257805,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WEC","price_unadj":94.08,"prior_close_unadj":93.62,"dividend_unadj":0,"distribution_unadj":0,"volume":1404821,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WELL","price_unadj":57.52,"prior_close_unadj":59.45,"dividend_unadj":0,"distribution_unadj":0,"volume":2627833,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WFC","price_unadj":24.15,"prior_close_unadj":24.69,"dividend_unadj":0,"distribution_unadj":0,"volume":27615501,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WHR","price_unadj":177.72,"prior_close_unadj":178.88,"dividend_unadj":0,"distribution_unadj":0,"volume":529180,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WLTW","price_unadj":205.53,"prior_close_unadj":205.66,"dividend_unadj":0,"distribution_unadj":0,"volume":705549,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WM","price_unadj":114,"prior_close_unadj":114.01,"dividend_unadj":0,"distribution_unadj":0,"volume":1504787,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WMB","price_unadj":20.76,"prior_close_unadj":21.07,"dividend_unadj":0,"distribution_unadj":0,"volume":7016760,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WMT","price_unadj":138.85,"prior_close_unadj":140.3,"dividend_unadj":0,"distribution_unadj":0,"volume":15078777,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WRB","price_unadj":62.05,"prior_close_unadj":63,"dividend_unadj":0,"distribution_unadj":0,"volume":886245,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WRK","price_unadj":30.33,"prior_close_unadj":31.06,"dividend_unadj":0,"distribution_unadj":0,"volume":2069765,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WST","price_unadj":283.96,"prior_close_unadj":271.59,"dividend_unadj":0,"distribution_unadj":0,"volume":723007,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WU","price_unadj":23.59,"prior_close_unadj":23.96,"dividend_unadj":0,"distribution_unadj":0,"volume":4052961,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WY","price_unadj":30.31,"prior_close_unadj":30.89,"dividend_unadj":0,"distribution_unadj":0,"volume":5436878,"adjustment_ratio":1}
{"date":"2020-08-31","id":"WYNN","price_unadj":87.45,"prior_close_unadj":91.55,"dividend_unadj":0,"distribution_unadj":0,"volume":3368795,"adjustment_ratio":1}
{"date":"2020-08-31","id":"XEL","price_unadj":69.475,"prior_close_unadj":68.65,"dividend_unadj":0,"distribution_unadj":0,"volume":2077962,"adjustment_ratio":1}
{"date":"2020-08-31","id":"XLNX","price_unadj":104.16,"prior_close_unadj":104.91,"dividend_unadj":0,"distribution_unadj":0,"volume":1611185,"adjustment_ratio":1}
{"date":"2020-08-31","id":"XOM","price_unadj":39.94,"prior_close_unadj":40.69,"dividend_unadj":0,"distribution_unadj":0,"volume":25259605,"adjustment_ratio":1}
{"date":"2020-08-31","id":"XRAY","price_unadj":44.87,"prior_close_unadj":45.32,"dividend_unadj":0,"distribution_unadj":0,"volume":1646957,"adjustment_ratio":1}
{"date":"2020-08-31","id":"XRX","price_unadj":18.86,"prior_close_unadj":19.53,"dividend_unadj":0,"distribution_unadj":0,"volume":3775287,"adjustment_ratio":1}
{"date":"2020-08-31","id":"XYL","price_unadj":80.18,"prior_close_unadj":81.98,"dividend_unadj":0,"distribution_unadj":0,"volume":890786,"adjustment_ratio":1}
{"date":"2020-08-31","id":"YUM","price_unadj":95.85,"prior_close_unadj":97.45,"dividend_unadj":0,"distribution_unadj":0,"volume":1451477,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ZBH","price_unadj":140.88,"prior_close_unadj":141.67,"dividend_unadj":0,"distribution_unadj":0,"volume":751352,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ZBRA","price_unadj":286.53,"prior_close_unadj":280.16,"dividend_unadj":0,"distribution_unadj":0,"volume":340661,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ZION","price_unadj":32.16,"prior_close_unadj":33.02,"dividend_unadj":0,"distribution_unadj":0,"volume":1905716,"adjustment_ratio":1}
{"date":"2020-08-31","id":"ZTS","price_unadj":160.1,"prior_close_unadj":160,"dividend_unadj":0,"distribution_unadj":0,"volume":1392806,"adjustment_ratio":1}